Inspire Faithward Mid Cap Momentum ETF (GLRY)
NYSEARCA: GLRY · Real-Time Price · USD
27.45
+1.05 (3.98%)
Apr 8, 2025, 9:43 AM EDT - Market open
GLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 25.49 | 26.95 | 25.24 | 26.40 | 26.40 | -0.17% | 29,731 |
| Apr 4, 2025 | 27.09 | 27.17 | 26.38 | 26.44 | 26.44 | -5.46% | 15,625 |
| Apr 3, 2025 | 28.14 | 28.49 | 27.97 | 27.97 | 27.97 | -5.13% | 19,641 |
| Apr 2, 2025 | 28.74 | 29.57 | 28.69 | 29.48 | 29.48 | 1.31% | 11,773 |
| Apr 1, 2025 | 28.80 | 29.10 | 28.78 | 29.10 | 29.10 | 0.82% | 10,133 |
| Mar 31, 2025 | 28.88 | 28.94 | 28.54 | 28.87 | 28.87 | 0.15% | 7,830 |
| Mar 28, 2025 | 29.22 | 29.22 | 28.75 | 28.82 | 28.82 | -1.66% | 4,490 |
| Mar 27, 2025 | 29.46 | 29.46 | 29.23 | 29.31 | 29.31 | -0.91% | 7,523 |
| Mar 26, 2025 | 30.05 | 30.44 | 29.50 | 29.58 | 29.51 | -1.41% | 8,758 |
| Mar 25, 2025 | 29.91 | 30.00 | 29.91 | 30.00 | 29.93 | 0.20% | 6,552 |
| Mar 24, 2025 | 29.51 | 29.94 | 29.51 | 29.94 | 29.87 | 2.81% | 8,724 |
| Mar 21, 2025 | 28.85 | 29.13 | 28.85 | 29.12 | 29.05 | -0.29% | 10,281 |
| Mar 20, 2025 | 29.21 | 29.43 | 29.15 | 29.21 | 29.14 | -0.65% | 10,355 |
| Mar 19, 2025 | 28.99 | 29.53 | 28.99 | 29.40 | 29.33 | 1.62% | 7,418 |
| Mar 18, 2025 | 29.10 | 29.10 | 28.89 | 28.93 | 28.86 | -0.94% | 6,064 |
| Mar 17, 2025 | 28.71 | 29.33 | 28.71 | 29.20 | 29.13 | 1.37% | 8,818 |
| Mar 14, 2025 | 28.38 | 28.81 | 28.34 | 28.81 | 28.74 | 2.62% | 10,598 |
| Mar 13, 2025 | 28.63 | 28.63 | 27.95 | 28.08 | 28.01 | -2.08% | 14,785 |
| Mar 12, 2025 | 28.93 | 28.93 | 28.50 | 28.67 | 28.60 | 0.34% | 8,804 |
| Mar 11, 2025 | 28.64 | 28.74 | 28.51 | 28.57 | 28.51 | -0.09% | 3,660 |
| Mar 10, 2025 | 28.85 | 28.90 | 28.38 | 28.60 | 28.53 | -1.99% | 18,168 |
| Mar 7, 2025 | 28.92 | 29.22 | 28.58 | 29.18 | 29.11 | 0.62% | 11,427 |
| Mar 6, 2025 | 29.13 | 29.13 | 28.92 | 29.00 | 28.93 | -1.89% | 12,643 |
| Mar 5, 2025 | 29.23 | 29.56 | 29.03 | 29.56 | 29.49 | 1.72% | 16,820 |
| Mar 4, 2025 | 29.21 | 29.67 | 28.81 | 29.06 | 28.99 | -1.18% | 10,361 |
| Mar 3, 2025 | 30.34 | 30.36 | 29.32 | 29.41 | 29.34 | -2.60% | 65,088 |
| Feb 28, 2025 | 29.90 | 30.21 | 29.82 | 30.19 | 30.12 | 0.57% | 10,388 |
| Feb 27, 2025 | 30.61 | 30.74 | 30.02 | 30.02 | 29.95 | -1.54% | 9,372 |
| Feb 26, 2025 | 30.80 | 30.80 | 30.40 | 30.49 | 30.42 | 0.35% | 9,335 |
| Feb 25, 2025 | 30.20 | 30.55 | 30.12 | 30.38 | 30.31 | 0.52% | 8,512 |
| Feb 24, 2025 | 30.34 | 30.40 | 30.13 | 30.23 | 30.15 | -0.10% | 3,147 |
| Feb 21, 2025 | 31.26 | 31.26 | 30.26 | 30.26 | 30.18 | -3.11% | 5,432 |
| Feb 20, 2025 | 31.28 | 31.28 | 31.11 | 31.23 | 31.15 | -1.38% | 7,294 |
| Feb 19, 2025 | 31.53 | 31.74 | 31.53 | 31.67 | 31.59 | -0.14% | 6,741 |
| Feb 18, 2025 | 31.68 | 31.73 | 31.52 | 31.71 | 31.63 | 0.31% | 7,936 |
| Feb 14, 2025 | 31.94 | 31.94 | 31.53 | 31.61 | 31.53 | -0.85% | 7,450 |
| Feb 13, 2025 | 31.87 | 31.96 | 31.71 | 31.88 | 31.80 | -0.65% | 7,155 |
| Feb 12, 2025 | 31.95 | 32.14 | 31.90 | 32.09 | 32.01 | -0.78% | 8,403 |
| Feb 11, 2025 | 32.38 | 32.39 | 32.22 | 32.34 | 32.26 | -0.66% | 5,946 |
| Feb 10, 2025 | 32.56 | 32.63 | 32.45 | 32.55 | 32.48 | 0.62% | 4,772 |
| Feb 7, 2025 | 32.75 | 32.75 | 32.31 | 32.35 | 32.28 | -0.77% | 8,336 |
| Feb 6, 2025 | 32.72 | 32.76 | 32.39 | 32.61 | 32.53 | -0.26% | 7,794 |
| Feb 5, 2025 | 32.42 | 32.69 | 32.36 | 32.69 | 32.61 | 1.39% | 8,183 |
| Feb 4, 2025 | 31.98 | 32.26 | 31.98 | 32.24 | 32.17 | 0.71% | 5,746 |
| Feb 3, 2025 | 31.59 | 32.17 | 31.56 | 32.02 | 31.94 | -0.65% | 10,046 |
| Jan 31, 2025 | 32.29 | 32.55 | 32.13 | 32.23 | 32.15 | -0.60% | 6,661 |
| Jan 30, 2025 | 32.17 | 32.48 | 32.14 | 32.42 | 32.34 | 1.90% | 14,676 |
| Jan 29, 2025 | 32.01 | 32.01 | 31.71 | 31.82 | 31.74 | -0.41% | 8,780 |
| Jan 28, 2025 | 31.92 | 32.04 | 31.76 | 31.95 | 31.87 | 0.31% | 9,029 |
| Jan 27, 2025 | 32.22 | 32.23 | 31.68 | 31.85 | 31.77 | -3.22% | 11,798 |