VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
45.27
-0.05 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
45.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.17 | 45.17 | 45.09 | 45.09 | - | -0.52% | 3,258 |
| Apr 27, 2026 | 45.44 | 45.49 | 45.23 | 45.32 | 45.32 | -0.39% | 8,524 |
| Apr 24, 2026 | 45.30 | 45.65 | 45.06 | 45.50 | 45.50 | 0.32% | 10,578 |
| Apr 23, 2026 | 45.44 | 45.69 | 45.09 | 45.35 | 45.35 | -0.67% | 7,624 |
| Apr 22, 2026 | 45.65 | 45.82 | 45.53 | 45.66 | 45.66 | 1.00% | 6,125 |
| Apr 21, 2026 | 45.82 | 45.93 | 45.21 | 45.21 | 45.21 | -2.35% | 17,025 |
| Apr 20, 2026 | 46.25 | 46.38 | 46.18 | 46.30 | 46.30 | -1.53% | 10,701 |
| Apr 17, 2026 | 46.76 | 47.49 | 46.76 | 47.02 | 47.02 | 2.78% | 20,534 |
| Apr 16, 2026 | 45.45 | 45.75 | 45.31 | 45.75 | 45.75 | 0.80% | 6,255 |
| Apr 15, 2026 | 45.22 | 45.39 | 45.21 | 45.39 | 45.39 | 0.40% | 4,166 |
| Apr 14, 2026 | 45.07 | 45.49 | 45.07 | 45.21 | 45.21 | 0.65% | 13,773 |
| Apr 13, 2026 | 44.14 | 44.92 | 44.14 | 44.92 | 44.92 | 1.13% | 18,511 |
| Apr 10, 2026 | 44.48 | 44.77 | 44.42 | 44.42 | 44.42 | 1.23% | 8,393 |
| Apr 9, 2026 | 44.08 | 44.39 | 43.87 | 43.88 | 43.88 | 0.41% | 38,242 |
| Apr 8, 2026 | 44.00 | 44.35 | 43.63 | 43.70 | 43.70 | 4.45% | 19,561 |
| Apr 7, 2026 | 41.69 | 41.93 | 41.32 | 41.84 | 41.84 | 0.10% | 24,535 |
| Apr 6, 2026 | 41.50 | 41.98 | 41.50 | 41.80 | 41.80 | 2.37% | 35,162 |
| Apr 2, 2026 | 40.61 | 41.42 | 40.60 | 40.83 | 40.83 | -0.82% | 10,320 |
| Apr 1, 2026 | 40.93 | 41.50 | 40.82 | 41.17 | 41.17 | 1.53% | 171,325 |
| Mar 31, 2026 | 39.61 | 40.55 | 39.31 | 40.55 | 40.55 | 3.97% | 33,370 |
| Mar 30, 2026 | 39.39 | 39.89 | 38.71 | 39.00 | 39.00 | -2.53% | 27,883 |
| Mar 27, 2026 | 40.10 | 40.12 | 39.50 | 40.02 | 40.01 | -1.14% | 187,109 |
| Mar 26, 2026 | 41.08 | 41.35 | 40.48 | 40.48 | 40.48 | -2.42% | 25,469 |
| Mar 25, 2026 | 41.45 | 41.60 | 41.32 | 41.48 | 41.48 | 2.42% | 61,119 |
| Mar 24, 2026 | 40.70 | 40.82 | 40.27 | 40.50 | 40.50 | -2.60% | 44,989 |
| Mar 23, 2026 | 41.46 | 42.42 | 41.45 | 41.58 | 41.58 | 1.94% | 273,968 |
| Mar 20, 2026 | 41.71 | 41.71 | 40.68 | 40.79 | 40.79 | -2.21% | 41,368 |
| Mar 19, 2026 | 41.35 | 41.79 | 41.29 | 41.71 | 41.71 | -0.60% | 53,031 |
| Mar 18, 2026 | 42.26 | 42.33 | 41.67 | 41.96 | 41.96 | -1.36% | 19,275 |
| Mar 17, 2026 | 42.72 | 42.75 | 42.50 | 42.54 | 42.54 | 0.12% | 18,142 |
| Mar 16, 2026 | 42.53 | 42.65 | 42.37 | 42.49 | 42.49 | 0.35% | 58,289 |
| Mar 13, 2026 | 42.76 | 42.92 | 42.29 | 42.34 | 42.34 | -1.56% | 36,773 |
| Mar 12, 2026 | 43.37 | 43.56 | 42.91 | 43.01 | 43.01 | -0.97% | 53,367 |
| Mar 11, 2026 | 43.72 | 43.86 | 43.43 | 43.43 | 43.43 | -1.50% | 17,124 |
| Mar 10, 2026 | 44.33 | 44.62 | 44.03 | 44.09 | 44.09 | 0.18% | 84,471 |
| Mar 9, 2026 | 43.28 | 44.25 | 43.15 | 44.01 | 44.01 | -0.52% | 99,598 |
| Mar 6, 2026 | 44.41 | 44.56 | 44.04 | 44.24 | 44.24 | -0.45% | 85,632 |
| Mar 5, 2026 | 44.72 | 44.74 | 43.77 | 44.44 | 44.44 | -0.36% | 239,477 |
| Mar 4, 2026 | 44.45 | 44.68 | 44.20 | 44.60 | 44.60 | 0.93% | 332,724 |
| Mar 3, 2026 | 43.74 | 44.41 | 41.44 | 44.19 | 44.19 | -2.45% | 1,862,367 |
| Mar 2, 2026 | 45.70 | 45.76 | 45.00 | 45.30 | 45.30 | -2.58% | 197,453 |
| Feb 27, 2026 | 46.24 | 46.58 | 46.03 | 46.50 | 46.50 | -0.02% | 109,046 |
| Feb 26, 2026 | 46.72 | 46.89 | 46.32 | 46.51 | 46.51 | - | 113,485 |
| Feb 25, 2026 | 46.59 | 46.77 | 46.25 | 46.51 | 46.51 | 0.13% | 159,911 |
| Feb 24, 2026 | 46.24 | 46.59 | 46.24 | 46.45 | 46.45 | 0.28% | 155,575 |
| Feb 23, 2026 | 46.64 | 46.72 | 46.19 | 46.32 | 46.32 | -1.49% | 285,057 |
| Feb 20, 2026 | 46.38 | 47.05 | 46.29 | 47.02 | 47.02 | 1.93% | 695,921 |
| Feb 19, 2026 | 46.22 | 46.39 | 46.03 | 46.13 | 46.13 | -1.91% | 673,849 |
| Feb 18, 2026 | 46.90 | 47.15 | 46.90 | 47.03 | 47.03 | 0.38% | 90,709 |
| Feb 17, 2026 | 46.82 | 46.92 | 46.68 | 46.85 | 46.85 | 0.90% | 219,209 |