VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
45.27
+0.33 (0.73%)
At close: Jul 31, 2026, 4:00 PM EDT
45.27
0.00 (0.00%)
After-hours: Jul 31, 2026, 6:30 PM EDT
GLIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 45.30 | 45.32 | 45.13 | 45.27 | 45.27 | 0.73% | 6,240 |
| Jul 30, 2026 | 45.06 | 45.06 | 44.94 | 44.94 | 44.94 | 0.67% | 4,316 |
| Jul 29, 2026 | 44.82 | 45.01 | 44.54 | 44.64 | 44.64 | -0.94% | 6,486 |
| Jul 28, 2026 | 44.70 | 45.12 | 44.70 | 45.07 | 45.07 | 0.24% | 9,046 |
| Jul 27, 2026 | 44.75 | 44.96 | 44.59 | 44.96 | 44.96 | 1.91% | 6,537 |
| Jul 24, 2026 | 44.19 | 44.40 | 44.11 | 44.11 | 44.11 | 0.83% | 3,694 |
| Jul 23, 2026 | 43.91 | 44.10 | 43.72 | 43.75 | 43.75 | -1.67% | 13,464 |
| Jul 22, 2026 | 44.60 | 44.66 | 44.43 | 44.50 | 44.50 | -1.04% | 5,470 |
| Jul 21, 2026 | 45.16 | 45.16 | 44.86 | 44.97 | 44.96 | 0.12% | 8,362 |
| Jul 20, 2026 | 45.14 | 45.16 | 44.15 | 44.91 | 44.91 | 0.20% | 27,722 |
| Jul 17, 2026 | 44.71 | 44.92 | 43.71 | 44.82 | 44.82 | -0.31% | 13,120 |
| Jul 16, 2026 | 44.83 | 44.98 | 44.83 | 44.96 | 44.96 | -1.01% | 5,600 |
| Jul 15, 2026 | 45.25 | 45.49 | 45.25 | 45.42 | 45.42 | 0.24% | 6,031 |
| Jul 14, 2026 | 45.22 | 45.34 | 45.16 | 45.31 | 45.31 | 0.05% | 7,190 |
| Jul 13, 2026 | 45.69 | 45.69 | 45.20 | 45.29 | 45.29 | -1.34% | 2,736 |
| Jul 10, 2026 | 46.02 | 46.05 | 45.72 | 45.90 | 45.90 | 0.75% | 19,725 |
| Jul 9, 2026 | 45.38 | 45.65 | 45.38 | 45.56 | 45.56 | 1.76% | 1,529 |
| Jul 8, 2026 | 44.77 | 44.77 | 44.49 | 44.77 | 44.77 | -0.52% | 6,278 |
| Jul 7, 2026 | 45.50 | 45.50 | 45.01 | 45.01 | 45.01 | -2.17% | 9,430 |
| Jul 6, 2026 | 45.72 | 46.18 | 45.72 | 46.01 | 46.01 | -0.37% | 11,404 |
| Jul 2, 2026 | 46.07 | 46.22 | 46.06 | 46.18 | 46.18 | -0.18% | 8,214 |
| Jul 1, 2026 | 46.04 | 46.40 | 46.01 | 46.26 | 46.26 | -0.52% | 2,937 |
| Jun 30, 2026 | 46.28 | 46.50 | 46.28 | 46.50 | 46.50 | 0.48% | 4,576 |
| Jun 29, 2026 | 46.22 | 46.30 | 46.14 | 46.28 | 46.28 | 0.21% | 5,859 |
| Jun 26, 2026 | 46.15 | 46.35 | 46.15 | 46.18 | 46.18 | 0.07% | 3,019 |
| Jun 25, 2026 | 46.24 | 46.32 | 46.03 | 46.15 | 46.15 | -1.05% | 10,021 |
| Jun 24, 2026 | 46.46 | 46.77 | 46.46 | 46.64 | 46.64 | -0.30% | 7,396 |
| Jun 23, 2026 | 46.70 | 46.86 | 46.60 | 46.78 | 46.78 | -2.40% | 12,256 |
| Jun 22, 2026 | 46.69 | 47.94 | 46.44 | 47.93 | 47.93 | 2.39% | 26,104 |
| Jun 18, 2026 | 47.00 | 47.19 | 46.74 | 46.81 | 46.81 | 1.43% | 34,138 |
| Jun 17, 2026 | 46.59 | 46.86 | 46.15 | 46.15 | 46.15 | -0.14% | 5,978 |
| Jun 16, 2026 | 46.08 | 46.25 | 45.92 | 46.22 | 46.22 | -0.08% | 14,377 |
| Jun 15, 2026 | 46.55 | 46.55 | 46.15 | 46.25 | 46.25 | 1.95% | 21,280 |
| Jun 12, 2026 | 45.28 | 45.58 | 45.28 | 45.37 | 45.37 | 1.54% | 14,505 |
| Jun 11, 2026 | 44.00 | 44.68 | 43.62 | 44.68 | 44.68 | 0.38% | 8,763 |
| Jun 10, 2026 | 44.76 | 44.99 | 44.27 | 44.51 | 44.51 | -0.80% | 6,211 |
| Jun 9, 2026 | 45.26 | 45.30 | 44.80 | 44.87 | 44.87 | 1.54% | 5,257 |
| Jun 8, 2026 | 44.20 | 44.29 | 43.99 | 44.19 | 44.19 | 0.05% | 23,963 |
| Jun 5, 2026 | 44.95 | 44.95 | 44.16 | 44.17 | 44.17 | -2.17% | 11,217 |
| Jun 4, 2026 | 44.97 | 45.25 | 44.82 | 45.15 | 45.15 | 1.76% | 10,886 |
| Jun 3, 2026 | 44.90 | 44.91 | 44.37 | 44.37 | 44.37 | -0.93% | 9,540 |
| Jun 2, 2026 | 44.91 | 45.03 | 44.56 | 44.79 | 44.79 | 0.39% | 5,995 |
| Jun 1, 2026 | 44.27 | 44.64 | 44.23 | 44.61 | 44.61 | -1.96% | 23,686 |
| May 29, 2026 | 45.61 | 45.79 | 45.43 | 45.50 | 45.50 | 0.36% | 3,164 |
| May 28, 2026 | 44.72 | 45.35 | 44.72 | 45.34 | 45.34 | -0.05% | 5,944 |
| May 27, 2026 | 45.57 | 45.62 | 45.24 | 45.36 | 45.36 | -0.23% | 12,322 |
| May 26, 2026 | 45.53 | 45.60 | 45.37 | 45.47 | 45.47 | 1.60% | 8,649 |
| May 22, 2026 | 44.96 | 45.00 | 44.75 | 44.75 | 44.75 | 0.22% | 8,017 |
| May 21, 2026 | 44.03 | 44.72 | 44.03 | 44.65 | 44.65 | 0.38% | 8,598 |
| May 20, 2026 | 43.96 | 44.62 | 43.96 | 44.48 | 44.48 | 2.10% | 12,369 |