Inspire Faithward Mid Cap Momentum ETF (GLRY)
NYSEARCA: GLRY · Real-Time Price · USD
29.56
+0.50 (1.72%)
Mar 5, 2025, 3:59 PM EST - Market closed
GLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 29.23 | 29.56 | 29.03 | 29.56 | 29.56 | 1.72% | 16,820 |
| Mar 4, 2025 | 29.21 | 29.67 | 28.81 | 29.06 | 29.06 | -1.18% | 10,361 |
| Mar 3, 2025 | 30.34 | 30.36 | 29.32 | 29.41 | 29.41 | -2.60% | 65,088 |
| Feb 28, 2025 | 29.90 | 30.21 | 29.82 | 30.19 | 30.19 | 0.57% | 10,388 |
| Feb 27, 2025 | 30.61 | 30.74 | 30.02 | 30.02 | 30.02 | -1.54% | 9,372 |
| Feb 26, 2025 | 30.80 | 30.80 | 30.40 | 30.49 | 30.49 | 0.35% | 9,335 |
| Feb 25, 2025 | 30.20 | 30.55 | 30.12 | 30.38 | 30.38 | 0.52% | 8,512 |
| Feb 24, 2025 | 30.34 | 30.40 | 30.13 | 30.23 | 30.23 | -0.10% | 3,147 |
| Feb 21, 2025 | 31.26 | 31.26 | 30.26 | 30.26 | 30.26 | -3.11% | 5,432 |
| Feb 20, 2025 | 31.28 | 31.28 | 31.11 | 31.23 | 31.23 | -1.38% | 7,294 |
| Feb 19, 2025 | 31.53 | 31.74 | 31.53 | 31.67 | 31.67 | -0.14% | 6,741 |
| Feb 18, 2025 | 31.68 | 31.73 | 31.52 | 31.71 | 31.71 | 0.31% | 7,936 |
| Feb 14, 2025 | 31.94 | 31.94 | 31.53 | 31.61 | 31.61 | -0.85% | 7,450 |
| Feb 13, 2025 | 31.87 | 31.96 | 31.71 | 31.88 | 31.88 | -0.65% | 7,155 |
| Feb 12, 2025 | 31.95 | 32.14 | 31.90 | 32.09 | 32.09 | -0.78% | 8,403 |
| Feb 11, 2025 | 32.38 | 32.39 | 32.22 | 32.34 | 32.34 | -0.66% | 5,946 |
| Feb 10, 2025 | 32.56 | 32.63 | 32.45 | 32.55 | 32.55 | 0.62% | 4,772 |
| Feb 7, 2025 | 32.75 | 32.75 | 32.31 | 32.35 | 32.35 | -0.77% | 8,336 |
| Feb 6, 2025 | 32.72 | 32.76 | 32.39 | 32.61 | 32.61 | -0.26% | 7,794 |
| Feb 5, 2025 | 32.42 | 32.69 | 32.36 | 32.69 | 32.69 | 1.39% | 8,183 |
| Feb 4, 2025 | 31.98 | 32.26 | 31.98 | 32.24 | 32.24 | 0.71% | 5,746 |
| Feb 3, 2025 | 31.59 | 32.17 | 31.56 | 32.02 | 32.02 | -0.65% | 10,046 |
| Jan 31, 2025 | 32.29 | 32.55 | 32.13 | 32.23 | 32.23 | -0.60% | 6,661 |
| Jan 30, 2025 | 32.17 | 32.48 | 32.14 | 32.42 | 32.42 | 1.90% | 14,676 |
| Jan 29, 2025 | 32.01 | 32.01 | 31.71 | 31.82 | 31.82 | -0.41% | 8,780 |
| Jan 28, 2025 | 31.92 | 32.04 | 31.76 | 31.95 | 31.95 | 0.31% | 9,029 |
| Jan 27, 2025 | 32.22 | 32.23 | 31.68 | 31.85 | 31.85 | -3.22% | 11,798 |
| Jan 24, 2025 | 32.98 | 32.98 | 32.82 | 32.91 | 32.91 | -0.17% | 4,629 |
| Jan 23, 2025 | 32.85 | 32.97 | 32.85 | 32.97 | 32.97 | 0.25% | 3,407 |
| Jan 22, 2025 | 33.03 | 33.03 | 32.87 | 32.88 | 32.88 | 0.02% | 5,239 |
| Jan 21, 2025 | 32.55 | 32.89 | 32.55 | 32.88 | 32.88 | 2.26% | 9,868 |
| Jan 17, 2025 | 32.46 | 32.46 | 32.15 | 32.15 | 32.15 | -0.09% | 145,378 |
| Jan 16, 2025 | 32.04 | 32.28 | 31.93 | 32.18 | 32.18 | 0.89% | 8,096 |
| Jan 15, 2025 | 32.11 | 32.11 | 31.90 | 31.90 | 31.90 | 1.30% | 4,648 |
| Jan 14, 2025 | 31.30 | 31.55 | 31.21 | 31.49 | 31.49 | 1.42% | 6,963 |
| Jan 13, 2025 | 30.60 | 31.05 | 30.60 | 31.04 | 31.04 | 0.40% | 6,680 |
| Jan 10, 2025 | 31.13 | 31.13 | 30.80 | 30.92 | 30.92 | -1.43% | 6,789 |
| Jan 8, 2025 | 31.10 | 31.38 | 31.02 | 31.37 | 31.37 | 0.58% | 26,782 |
| Jan 7, 2025 | 31.50 | 31.51 | 31.06 | 31.19 | 31.19 | -0.89% | 9,923 |
| Jan 6, 2025 | 31.44 | 31.60 | 31.32 | 31.47 | 31.47 | 0.83% | 7,527 |
| Jan 3, 2025 | 30.97 | 31.25 | 30.97 | 31.21 | 31.21 | 1.07% | 3,036 |
| Jan 2, 2025 | 31.11 | 31.27 | 30.77 | 30.88 | 30.88 | 0.04% | 35,460 |
| Dec 31, 2024 | 31.02 | 31.13 | 30.83 | 30.87 | 30.87 | -0.23% | 7,353 |
| Dec 30, 2024 | 30.95 | 31.12 | 30.80 | 30.94 | 30.94 | -0.97% | 4,960 |
| Dec 27, 2024 | 31.49 | 31.49 | 31.10 | 31.24 | 31.24 | -1.22% | 3,927 |
| Dec 26, 2024 | 31.56 | 31.69 | 31.56 | 31.63 | 31.63 | -0.16% | 9,195 |
| Dec 24, 2024 | 31.27 | 31.68 | 31.27 | 31.68 | 31.68 | 1.42% | 3,463 |
| Dec 23, 2024 | 31.08 | 31.24 | 30.94 | 31.24 | 31.24 | 0.60% | 6,051 |
| Dec 20, 2024 | 30.86 | 31.43 | 30.86 | 31.05 | 31.05 | 0.11% | 4,535 |
| Dec 19, 2024 | 31.28 | 31.28 | 31.01 | 31.02 | 31.02 | -0.14% | 16,577 |