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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202547.3747.4647.2147.4547.451.49%14,148
Jun 5, 202546.8847.0746.6346.7646.760.57%19,154
Jun 4, 202546.5846.6346.4346.4946.49-0.71%49,555
Jun 3, 202546.8246.8446.5146.8246.82-1.01%9,098
Jun 2, 202547.1647.3047.0047.3047.300.86%8,562
May 30, 202546.9046.9746.6746.9046.900.07%5,702
May 29, 202546.6146.8646.5746.8646.860.90%7,925
May 28, 202546.5046.5646.2646.4546.45-0.03%5,444
May 27, 202546.5046.5846.2446.4646.460.38%10,437
May 23, 202545.9146.2945.9146.2946.291.17%3,836
May 22, 202545.7645.9645.5045.7545.75-0.34%5,147
May 21, 202546.1446.2545.8345.9145.910.23%23,777
May 20, 202545.8145.9945.6045.8045.80-1.12%27,207
May 19, 202545.9846.4445.9846.3246.320.35%22,349
May 16, 202546.0546.2545.9046.1646.160.74%13,482
May 15, 202545.7046.0045.2645.8245.821.22%84,867
May 14, 202545.1945.4045.1345.2745.270.84%11,281
May 13, 202544.7345.1944.4844.8944.890.31%22,183
May 12, 202544.5044.8344.4144.7544.753.88%62,072
May 9, 202543.0643.6942.6643.0843.083.48%24,789
May 8, 202542.9542.9541.5241.6341.63-3.65%41,624
May 7, 202543.6343.6343.2143.2143.21-1.23%54,980
May 6, 202544.0644.0643.7243.7543.75-2.35%23,981
May 5, 202544.7144.9344.5644.8144.810.78%12,925
May 2, 202544.5844.9444.4344.4644.460.35%16,137
May 1, 202544.3544.5144.1044.3144.310.32%12,354
Apr 30, 202544.4344.7843.7344.1744.17-0.90%28,068
Apr 29, 202544.5044.7544.3644.5744.570.91%49,066
Apr 28, 202544.5744.7843.7844.1644.160.92%12,741
Apr 25, 202544.5644.5643.6243.7643.76-2.88%94,161
Apr 24, 202544.7845.0644.5245.0645.061.14%85,808
Apr 23, 202544.9944.9944.1044.5544.55-0.11%13,474
Apr 22, 202544.6544.8844.5544.6044.601.33%50,679
Apr 21, 202544.1044.3243.7244.0244.022.03%59,797
Apr 17, 202542.8743.4942.8243.1443.142.22%60,625
Apr 16, 202542.2442.5742.1342.2042.200.14%7,847
Apr 15, 202542.2742.3842.0042.1442.140.82%7,678
Apr 14, 202542.1042.2441.5741.8041.800.65%13,811
Apr 11, 202541.5441.5441.0041.5341.531.06%11,364
Apr 10, 202541.7541.7540.4941.0941.09-1.81%38,798
Apr 9, 202539.9042.0039.4441.8541.854.23%50,876
Apr 8, 202540.8441.2540.0040.1540.15-0.16%95,088
Apr 7, 202540.0740.5839.6040.2140.21-1.20%28,339
Apr 4, 202541.1041.2240.4040.7040.70-5.22%32,967
Apr 3, 202542.8343.1142.8342.9442.94-0.66%14,939
Apr 2, 202542.7543.2242.7543.2243.221.20%16,631
Apr 1, 202542.7042.8742.4242.7142.71-0.36%12,885
Mar 31, 202542.5743.4941.8742.8742.870.22%15,025
Mar 28, 202543.0643.1342.7442.7742.77-0.86%6,328
Mar 27, 202543.1343.3243.0643.1443.140.44%24,581