VanEck India Growth Leaders ETF (GLIN) Historical Stock Data
33.09 ↓0.42 (-1.25%)
As of January 26, 2023, 3:37pm EST.
Historical Data
In the past 30 trading days, GLIN is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 33.08 | 33.09 | ↑$0.01 (0.03%) | 32.66 | 33.09 | 14K |
| 2023-01-26 | 33.46 | 33.51 | ↑$0.05 (0.15%) | 33.33 | 33.53 | 3.90K |
| 2023-01-25 | 33.29 | 33.34 | ↑$0.05 (0.14%) | 33.20 | 33.39 | 6.04K |
| 2023-01-24 | 33.55 | 33.51 | ↓$0.04 (-0.13%) | 33.26 | 33.72 | 20.49K |
| 2023-01-23 | 33.72 | 33.81 | ↑$0.09 (0.28%) | 33.72 | 33.98 | 2.28K |
| 2023-01-20 | 33.72 | 33.83 | ↑$0.11 (0.34%) | 33.64 | 33.83 | 2.10K |
| 2023-01-19 | 33.70 | 33.69 | ↓$0.01 (-0.02%) | 33.63 | 33.84 | 17.86K |
| 2023-01-18 | 33.41 | 33.32 | ↓$0.09 (-0.27%) | 33.32 | 33.51 | 2.93K |
| 2023-01-17 | 33.26 | 33.24 | ↓$0.02 (-0.05%) | 33.20 | 33.30 | 12.32K |
| 2023-01-13 | 33.11 | 33.41 | ↑$0.30 (0.91%) | 33.11 | 33.41 | 2.57K |
| 2023-01-12 | 33.21 | 33.38 | ↑$0.17 (0.51%) | 33.15 | 33.46 | 10.21K |
| 2023-01-11 | 33.05 | 33.32 | ↑$0.27 (0.82%) | 32.99 | 33.32 | 24.01K |
| 2023-01-10 | 33.10 | 33.15 | ↑$0.05 (0.17%) | 33.02 | 33.23 | 1.74K |
| 2023-01-09 | 32.96 | 32.93 | ↓$0.03 (-0.08%) | 32.93 | 33.13 | 6.47K |
| 2023-01-06 | 32.60 | 32.98 | ↑$0.38 (1.17%) | 32.48 | 32.98 | 14.92K |
| 2023-01-05 | 32.65 | 32.59 | ↓$0.06 (-0.18%) | 32.55 | 32.71 | 44.92K |
| 2023-01-04 | 32.61 | 32.67 | ↑$0.06 (0.18%) | 32.51 | 32.68 | 9.61K |
| 2023-01-03 | 32.90 | 32.89 | ↓$0.01 (-0.03%) | 32.78 | 33.01 | 2.64K |
| 2022-12-30 | 32.71 | 32.66 | ↓$0.05 (-0.15%) | 32.50 | 32.73 | 8.27K |
| 2022-12-29 | 32.67 | 32.81 | ↑$0.14 (0.43%) | 32.57 | 32.83 | 9.98K |
| 2022-12-28 | 32.59 | 32.42 | ↓$0.17 (-0.52%) | 32.42 | 32.59 | 5.01K |
| 2022-12-27 | 32.48 | 32.49 | ↑$0.01 (0.04%) | 32.41 | 32.60 | 24.39K |
| 2022-12-23 | 31.52 | 31.59 | ↑$0.07 (0.22%) | 31.35 | 31.59 | 4.89K |
| 2022-12-22 | 32.33 | 32.28 | ↓$0.05 (-0.15%) | 32.08 | 32.33 | 7.80K |
| 2022-12-21 | 32.60 | 32.72 | ↑$0.12 (0.37%) | 32.55 | 32.76 | 7.81K |
| 2022-12-20 | 32.95 | 32.92 | ↓$0.03 (-0.08%) | 32.91 | 32.97 | 1.74K |
| 2022-12-19 | 33.20 | 33.06 | ↓$0.14 (-0.42%) | 32.94 | 33.20 | 3.48K |
| 2022-12-16 | 33.52 | 33.51 | ↓$0.01 (-0.03%) | 33.41 | 33.60 | 1.78K |
| 2022-12-15 | 33.87 | 33.57 | ↓$0.30 (-0.88%) | 33.43 | 33.87 | 43.98K |
| 2022-12-14 | 34.39 | 34.28 | ↓$0.11 (-0.33%) | 34.28 | 34.39 | 17.25K |
Create an account or log in to view more rows.
$GLIN it can go lower
$GLIN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GLIN Puts or calls eod Monday
$GLIN what happened
$GLIN take us to the moon
lets goooooo
$GLIN super bullish
$GLIN When they tell me diversifying is for idiots
$GLIN let’s go baby!
$GLIN lets go <3
$GLIN going green