VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
47.45
+0.69 (1.48%)
Jun 6, 2025, 4:00 PM - Market closed
GLIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |