VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
46.84
-0.58 (-1.22%)
At close: Jul 18, 2025, 4:00 PM
46.84
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 46.86 | 46.96 | 46.78 | 46.84 | 46.84 | -1.22% | 22,639 |
| Jul 17, 2025 | 47.18 | 47.43 | 47.05 | 47.42 | 47.42 | -0.23% | 16,344 |
| Jul 16, 2025 | 47.21 | 47.55 | 47.18 | 47.53 | 47.53 | 1.02% | 6,062 |
| Jul 15, 2025 | 47.24 | 47.32 | 47.05 | 47.06 | 47.06 | -0.04% | 16,084 |
| Jul 14, 2025 | 47.01 | 47.13 | 46.87 | 47.08 | 47.08 | -0.10% | 8,599 |
| Jul 11, 2025 | 47.00 | 47.19 | 47.00 | 47.12 | 47.12 | -0.55% | 10,285 |
| Jul 10, 2025 | 47.20 | 47.41 | 47.20 | 47.39 | 47.39 | -0.47% | 18,635 |
| Jul 9, 2025 | 47.60 | 47.86 | 47.51 | 47.61 | 47.61 | -0.12% | 15,417 |
| Jul 8, 2025 | 47.54 | 47.71 | 47.54 | 47.67 | 47.67 | 0.55% | 6,342 |
| Jul 7, 2025 | 47.67 | 47.67 | 47.31 | 47.41 | 47.41 | -1.47% | 11,240 |
| Jul 3, 2025 | 47.98 | 48.13 | 47.91 | 48.11 | 48.11 | 0.15% | 5,148 |
| Jul 2, 2025 | 47.98 | 48.05 | 47.78 | 48.04 | 48.04 | -0.53% | 10,147 |
| Jul 1, 2025 | 48.32 | 48.39 | 48.13 | 48.30 | 48.30 | 0.22% | 9,080 |
| Jun 30, 2025 | 48.15 | 48.21 | 47.89 | 48.19 | 48.19 | 0.62% | 16,599 |
| Jun 27, 2025 | 47.98 | 48.04 | 47.89 | 47.89 | 47.89 | 0.40% | 12,444 |
| Jun 26, 2025 | 47.47 | 47.76 | 47.47 | 47.70 | 47.70 | 0.82% | 28,169 |
| Jun 25, 2025 | 47.34 | 47.34 | 47.26 | 47.31 | 47.31 | -0.23% | 4,349 |
| Jun 24, 2025 | 47.00 | 47.55 | 47.00 | 47.42 | 47.42 | 0.90% | 12,905 |
| Jun 23, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 1.30% | 17,482 |
| Jun 20, 2025 | 46.46 | 46.60 | 46.39 | 46.40 | 46.40 | 0.13% | 4,112 |
| Jun 18, 2025 | 46.49 | 46.49 | 46.30 | 46.34 | 46.34 | -0.16% | 5,546 |
| Jun 17, 2025 | 46.80 | 46.80 | 46.22 | 46.41 | 46.41 | -1.34% | 14,688 |
| Jun 16, 2025 | 47.07 | 47.32 | 47.02 | 47.04 | 47.04 | 0.72% | 16,287 |
| Jun 13, 2025 | 46.66 | 46.82 | 46.56 | 46.71 | 46.71 | -1.21% | 14,715 |
| Jun 12, 2025 | 47.21 | 47.30 | 47.13 | 47.28 | 47.28 | -1.13% | 21,138 |
| Jun 11, 2025 | 47.88 | 47.91 | 47.76 | 47.82 | 47.82 | -0.16% | 10,445 |
| Jun 10, 2025 | 47.85 | 47.94 | 47.70 | 47.89 | 47.89 | 0.30% | 6,331 |
| Jun 9, 2025 | 47.56 | 47.81 | 47.45 | 47.75 | 47.75 | 0.62% | 19,313 |
| Jun 6, 2025 | 47.37 | 47.46 | 47.21 | 47.45 | 47.45 | 1.49% | 14,148 |
| Jun 5, 2025 | 46.88 | 47.07 | 46.63 | 46.76 | 46.76 | 0.57% | 19,154 |
| Jun 4, 2025 | 46.58 | 46.63 | 46.43 | 46.49 | 46.49 | -0.71% | 49,555 |
| Jun 3, 2025 | 46.82 | 46.84 | 46.51 | 46.82 | 46.82 | -1.01% | 9,098 |
| Jun 2, 2025 | 47.16 | 47.30 | 47.00 | 47.30 | 47.30 | 0.86% | 8,562 |
| May 30, 2025 | 46.90 | 46.97 | 46.67 | 46.90 | 46.90 | 0.07% | 5,702 |
| May 29, 2025 | 46.61 | 46.86 | 46.57 | 46.86 | 46.86 | 0.90% | 7,925 |
| May 28, 2025 | 46.50 | 46.56 | 46.26 | 46.45 | 46.45 | -0.03% | 5,444 |
| May 27, 2025 | 46.50 | 46.58 | 46.24 | 46.46 | 46.46 | 0.38% | 10,437 |
| May 23, 2025 | 45.91 | 46.29 | 45.91 | 46.29 | 46.29 | 1.17% | 3,836 |
| May 22, 2025 | 45.76 | 45.96 | 45.50 | 45.75 | 45.75 | -0.34% | 5,147 |
| May 21, 2025 | 46.14 | 46.25 | 45.83 | 45.91 | 45.91 | 0.23% | 23,777 |
| May 20, 2025 | 45.81 | 45.99 | 45.60 | 45.80 | 45.80 | -1.12% | 27,207 |
| May 19, 2025 | 45.98 | 46.44 | 45.98 | 46.32 | 46.32 | 0.35% | 22,349 |
| May 16, 2025 | 46.05 | 46.25 | 45.90 | 46.16 | 46.16 | 0.74% | 13,482 |
| May 15, 2025 | 45.70 | 46.00 | 45.26 | 45.82 | 45.82 | 1.22% | 84,867 |
| May 14, 2025 | 45.19 | 45.40 | 45.13 | 45.27 | 45.27 | 0.84% | 11,281 |
| May 13, 2025 | 44.73 | 45.19 | 44.48 | 44.89 | 44.89 | 0.31% | 22,183 |
| May 12, 2025 | 44.50 | 44.83 | 44.41 | 44.75 | 44.75 | 3.88% | 62,072 |
| May 9, 2025 | 43.06 | 43.69 | 42.66 | 43.08 | 43.08 | 3.48% | 24,789 |
| May 8, 2025 | 42.95 | 42.95 | 41.52 | 41.63 | 41.63 | -3.65% | 41,624 |
| May 7, 2025 | 43.63 | 43.63 | 43.21 | 43.21 | 43.21 | -1.23% | 54,980 |