VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
43.08
+1.45 (3.48%)
At close: May 9, 2025, 4:00 PM
43.08
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 44.06 | 44.06 | 43.72 | 43.75 | 43.75 | -2.35% | 23,981 |
| May 5, 2025 | 44.71 | 44.93 | 44.56 | 44.81 | 44.81 | 0.78% | 12,925 |
| May 2, 2025 | 44.58 | 44.94 | 44.43 | 44.46 | 44.46 | 0.35% | 16,137 |
| May 1, 2025 | 44.35 | 44.51 | 44.10 | 44.31 | 44.31 | 0.32% | 12,354 |
| Apr 30, 2025 | 44.43 | 44.78 | 43.73 | 44.17 | 44.17 | -0.90% | 28,068 |
| Apr 29, 2025 | 44.50 | 44.75 | 44.36 | 44.57 | 44.57 | 0.91% | 49,066 |
| Apr 28, 2025 | 44.57 | 44.78 | 43.78 | 44.16 | 44.16 | 0.92% | 12,741 |
| Apr 25, 2025 | 44.56 | 44.56 | 43.62 | 43.76 | 43.76 | -2.88% | 94,161 |
| Apr 24, 2025 | 44.78 | 45.06 | 44.52 | 45.06 | 45.06 | 1.14% | 85,808 |
| Apr 23, 2025 | 44.99 | 44.99 | 44.10 | 44.55 | 44.55 | -0.11% | 13,474 |
| Apr 22, 2025 | 44.65 | 44.88 | 44.55 | 44.60 | 44.60 | 1.33% | 50,679 |
| Apr 21, 2025 | 44.10 | 44.32 | 43.72 | 44.02 | 44.02 | 2.03% | 59,797 |
| Apr 17, 2025 | 42.87 | 43.49 | 42.82 | 43.14 | 43.14 | 2.22% | 60,625 |
| Apr 16, 2025 | 42.24 | 42.57 | 42.13 | 42.20 | 42.20 | 0.14% | 7,847 |
| Apr 15, 2025 | 42.27 | 42.38 | 42.00 | 42.14 | 42.14 | 0.82% | 7,678 |
| Apr 14, 2025 | 42.10 | 42.24 | 41.57 | 41.80 | 41.80 | 0.65% | 13,811 |
| Apr 11, 2025 | 41.54 | 41.54 | 41.00 | 41.53 | 41.53 | 1.06% | 11,364 |
| Apr 10, 2025 | 41.75 | 41.75 | 40.49 | 41.09 | 41.09 | -1.81% | 38,798 |
| Apr 9, 2025 | 39.90 | 42.00 | 39.44 | 41.85 | 41.85 | 4.23% | 50,876 |
| Apr 8, 2025 | 40.84 | 41.25 | 40.00 | 40.15 | 40.15 | -0.16% | 95,088 |
| Apr 7, 2025 | 40.07 | 40.58 | 39.60 | 40.21 | 40.21 | -1.20% | 28,339 |
| Apr 4, 2025 | 41.10 | 41.22 | 40.40 | 40.70 | 40.70 | -5.22% | 32,967 |
| Apr 3, 2025 | 42.83 | 43.11 | 42.83 | 42.94 | 42.94 | -0.66% | 14,939 |
| Apr 2, 2025 | 42.75 | 43.22 | 42.75 | 43.22 | 43.22 | 1.20% | 16,631 |
| Apr 1, 2025 | 42.70 | 42.87 | 42.42 | 42.71 | 42.71 | -0.36% | 12,885 |
| Mar 31, 2025 | 42.57 | 43.49 | 41.87 | 42.87 | 42.87 | 0.22% | 15,025 |
| Mar 28, 2025 | 43.06 | 43.13 | 42.74 | 42.77 | 42.77 | -0.86% | 6,328 |
| Mar 27, 2025 | 43.13 | 43.32 | 43.06 | 43.14 | 43.14 | 0.44% | 24,581 |
| Mar 26, 2025 | 42.98 | 43.25 | 42.89 | 42.96 | 42.96 | -1.12% | 27,851 |
| Mar 25, 2025 | 43.24 | 43.62 | 43.10 | 43.44 | 43.44 | -0.08% | 19,199 |
| Mar 24, 2025 | 43.39 | 43.74 | 43.36 | 43.47 | 43.47 | 1.39% | 27,154 |
| Mar 21, 2025 | 42.68 | 42.98 | 42.53 | 42.88 | 42.88 | 1.51% | 14,013 |
| Mar 20, 2025 | 41.97 | 42.35 | 41.83 | 42.24 | 42.24 | 0.33% | 24,838 |
| Mar 19, 2025 | 41.72 | 42.10 | 41.58 | 42.10 | 42.10 | 1.91% | 10,111 |
| Mar 18, 2025 | 41.19 | 41.33 | 41.00 | 41.31 | 41.31 | 1.70% | 12,033 |
| Mar 17, 2025 | 40.37 | 40.67 | 40.20 | 40.62 | 40.62 | 1.81% | 27,510 |
| Mar 14, 2025 | 39.89 | 40.00 | 39.79 | 39.90 | 39.90 | 0.54% | 9,073 |
| Mar 13, 2025 | 39.63 | 39.80 | 39.56 | 39.68 | 39.68 | -0.12% | 12,024 |
| Mar 12, 2025 | 39.82 | 39.82 | 39.65 | 39.73 | 39.73 | -0.70% | 15,748 |
| Mar 11, 2025 | 39.91 | 40.42 | 39.80 | 40.00 | 40.00 | -0.01% | 54,514 |
| Mar 10, 2025 | 40.06 | 40.16 | 39.75 | 40.01 | 40.01 | -2.34% | 55,418 |
| Mar 7, 2025 | 40.88 | 41.14 | 40.60 | 40.97 | 40.97 | -0.05% | 20,010 |
| Mar 6, 2025 | 41.03 | 41.28 | 40.92 | 40.99 | 40.99 | 0.41% | 29,107 |
| Mar 5, 2025 | 40.40 | 41.01 | 40.28 | 40.82 | 40.82 | 3.45% | 13,214 |
| Mar 4, 2025 | 39.44 | 39.92 | 39.24 | 39.46 | 39.46 | 0.61% | 103,966 |
| Mar 3, 2025 | 39.62 | 39.85 | 39.13 | 39.22 | 39.22 | -0.97% | 64,520 |
| Feb 28, 2025 | 39.39 | 39.64 | 38.88 | 39.61 | 39.61 | -1.41% | 141,578 |