VanEck India Growth Leaders ETF (GLIN) Historical Stock Data
48.13 ↓0.49 (-1.01%)
As of May 6, 2024, 11:19am EST.
Historical Data
In the past 30 trading days, GLIN is down -0.03% a day on average. There have been 15 days where VanEck India Growth Leaders ETF closed green and 15 days where GLIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.60 | 48.62 | ↑$0.02 (0.04%) | 48.38 | 48.89 | 54.51K |
| 2024-05-02 | 48.25 | 48.56 | ↑$0.31 (0.64%) | 48.14 | 48.60 | 12.55K |
| 2024-05-01 | 47.85 | 47.81 | ↓$0.04 (-0.08%) | 47.72 | 48.06 | 5.72K |
| 2024-04-30 | 47.82 | 47.85 | ↑$0.03 (0.06%) | 47.70 | 47.99 | 18.35K |
| 2024-04-29 | 47.88 | 47.99 | ↑$0.11 (0.23%) | 47.78 | 48.00 | 12.04K |
| 2024-04-26 | 47.93 | 47.82 | ↓$0.11 (-0.23%) | 47.82 | 48.00 | 16.65K |
| 2024-04-25 | 47.54 | 47.72 | ↑$0.18 (0.38%) | 47.49 | 47.90 | 11.23K |
| 2024-04-24 | 47.25 | 47.22 | ↓$0.03 (-0.06%) | 47.11 | 47.25 | 6.06K |
| 2024-04-23 | 47.31 | 47.25 | ↓$0.06 (-0.13%) | 47.00 | 47.33 | 9.24K |
| 2024-04-22 | 47.08 | 47.38 | ↑$0.30 (0.64%) | 46.88 | 47.38 | 9.04K |
| 2024-04-19 | 46.55 | 46.51 | ↓$0.04 (-0.09%) | 46.32 | 46.61 | 25.74K |
| 2024-04-18 | 46.44 | 46.47 | ↑$0.03 (0.06%) | 46.37 | 46.66 | 10.32K |
| 2024-04-17 | 46.78 | 46.58 | ↓$0.20 (-0.43%) | 46.28 | 46.78 | 33.38K |
| 2024-04-16 | 46.77 | 46.60 | ↓$0.17 (-0.36%) | 46.58 | 46.80 | 42.78K |
| 2024-04-15 | 47.20 | 46.83 | ↓$0.37 (-0.78%) | 46.68 | 47.23 | 21.75K |
| 2024-04-12 | 47.52 | 47.16 | ↓$0.36 (-0.76%) | 47.12 | 47.65 | 30.47K |
| 2024-04-11 | 47.68 | 47.79 | ↑$0.11 (0.22%) | 47.51 | 47.93 | 7.62K |
| 2024-04-10 | 47.58 | 47.62 | ↑$0.04 (0.08%) | 47.50 | 47.81 | 11.01K |
| 2024-04-09 | 47.94 | 48.00 | ↑$0.06 (0.13%) | 47.72 | 48.00 | 9.79K |
| 2024-04-08 | 47.90 | 48.05 | ↑$0.15 (0.31%) | 47.81 | 48.15 | 9.48K |
| 2024-04-05 | 47.69 | 48.19 | ↑$0.50 (1.05%) | 47.31 | 48.19 | 71.46K |
| 2024-04-04 | 47.87 | 47.65 | ↓$0.22 (-0.45%) | 47.57 | 48.10 | 4.38K |
| 2024-04-03 | 47.56 | 47.51 | ↓$0.05 (-0.11%) | 47.39 | 48.00 | 30.21K |
| 2024-04-02 | 47.29 | 47.30 | ↑$0.01 (0.02%) | 46.87 | 47.30 | 7.12K |
| 2024-04-01 | 47.35 | 47.31 | ↓$0.04 (-0.08%) | 46.87 | 47.47 | 19.92K |
| 2024-03-28 | 46.87 | 47.13 | ↑$0.26 (0.55%) | 46.59 | 47.17 | 14.81K |
| 2024-03-27 | 46.42 | 46.13 | ↓$0.29 (-0.62%) | 45.80 | 46.48 | 11.22K |
| 2024-03-26 | 46.33 | 45.96 | ↓$0.37 (-0.80%) | 45.84 | 46.33 | 46.74K |
| 2024-03-25 | 45.91 | 46.04 | ↑$0.13 (0.28%) | 45.83 | 46.15 | 80.62K |
| 2024-03-22 | 46.25 | 45.99 | ↓$0.26 (-0.56%) | 45.87 | 46.25 | 36.36K |
Create an account or log in to view more rows.
$GLIN i need more
$GLIN Move up
let's buy
$GLIN is going to have a run next month
$GLIN who here can't stand the CEO?
$GLIN who here can't stand the CEO?
$GLIN somebody knows something
$GLIN all’s I know is buy and hold… no expectations
$GLIN lol who sold
$GLIN to the moon!
$GLIN News?