VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
45.73
-0.10 (-0.22%)
At close: Aug 24, 2026, 4:00 PM EDT
45.75
+0.02 (0.04%)
After-hours: Aug 24, 2026, 8:00 PM EDT
GLIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 45.95 | 45.95 | 45.70 | 45.73 | 45.73 | -0.21% | 4,033 |
| Aug 21, 2026 | 45.99 | 46.00 | 45.80 | 45.83 | 45.83 | 0.29% | 5,646 |
| Aug 20, 2026 | 45.72 | 45.74 | 45.61 | 45.70 | 45.70 | -0.20% | 4,714 |
| Aug 19, 2026 | 45.70 | 45.79 | 45.69 | 45.79 | 45.79 | 0.07% | 2,840 |
| Aug 18, 2026 | 45.76 | 45.76 | 45.62 | 45.76 | 45.76 | -0.27% | 1,067 |
| Aug 17, 2026 | 45.91 | 45.96 | 45.78 | 45.88 | 45.88 | 0.02% | 10,938 |
| Aug 14, 2026 | 45.89 | 45.89 | 45.83 | 45.87 | 45.87 | -0.61% | 6,473 |
| Aug 13, 2026 | 46.16 | 46.16 | 46.15 | 46.15 | 46.15 | 0.07% | 927 |
| Aug 12, 2026 | 46.22 | 46.33 | 46.08 | 46.12 | 46.12 | 0.28% | 5,861 |
| Aug 11, 2026 | 46.00 | 46.04 | 45.95 | 45.99 | 45.99 | 0.43% | 6,883 |
| Aug 10, 2026 | 45.90 | 45.96 | 45.73 | 45.80 | 45.79 | -0.49% | 4,605 |
| Aug 7, 2026 | 46.02 | 46.07 | 45.91 | 46.02 | 46.02 | 0.56% | 3,416 |
| Aug 6, 2026 | 45.96 | 45.97 | 45.50 | 45.76 | 45.76 | -0.07% | 4,693 |
| Aug 5, 2026 | 45.91 | 45.99 | 45.62 | 45.79 | 45.79 | -0.67% | 4,916 |
| Aug 4, 2026 | 45.73 | 46.11 | 45.73 | 46.11 | 46.11 | 2.25% | 6,219 |
| Aug 3, 2026 | 45.27 | 45.27 | 45.09 | 45.09 | 45.09 | -0.40% | 5,139 |
| 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 |