Inspire Faithward Mid Cap Momentum ESG ETF (GLRY) Historical Stock Data
28.45 ↓0.20 (-0.69%)
As of April 16, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, GLRY is down -0.11% a day on average. There have been 14 days where Inspire Faithward Mid Cap Momentum ESG ETF closed green and 16 days where GLRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 28.72 | 28.45 | ↓$0.27 (-0.94%) | 28.45 | 28.72 | 6.23K |
| 2024-04-17 | 28.64 | 28.65 | ↑$0.01 (0.02%) | 28.64 | 28.72 | 4.35K |
| 2024-04-16 | 28.88 | 28.88 | ↑$0.00 (0.00%) | 28.86 | 28.95 | 3.93K |
| 2024-04-15 | 29.27 | 28.98 | ↓$0.29 (-0.98%) | 28.93 | 29.27 | 5.94K |
| 2024-04-12 | 29.06 | 29.01 | ↓$0.05 (-0.16%) | 28.97 | 29.06 | 2.31K |
| 2024-04-11 | 29.15 | 29.31 | ↑$0.17 (0.58%) | 29.15 | 29.39 | 5.95K |
| 2024-04-10 | 29.30 | 29.35 | ↑$0.05 (0.17%) | 29.28 | 29.35 | 7.13K |
| 2024-04-09 | 29.61 | 29.68 | ↑$0.06 (0.22%) | 29.59 | 29.68 | 3.16K |
| 2024-04-08 | 29.97 | 29.82 | ↓$0.15 (-0.49%) | 29.82 | 29.97 | 4.01K |
| 2024-04-05 | 29.55 | 29.82 | ↑$0.27 (0.90%) | 29.55 | 29.82 | 5.73K |
| 2024-04-04 | 29.87 | 29.49 | ↓$0.38 (-1.28%) | 29.44 | 29.87 | 2.30K |
| 2024-04-03 | 29.75 | 29.70 | ↓$0.06 (-0.19%) | 29.64 | 29.76 | 2.63K |
| 2024-04-02 | 29.79 | 29.59 | ↓$0.20 (-0.67%) | 29.52 | 29.79 | 3.06K |
| 2024-04-01 | 30.06 | 29.95 | ↓$0.11 (-0.36%) | 29.88 | 30.06 | 8.06K |
| 2024-03-28 | 29.91 | 30.05 | ↑$0.14 (0.48%) | 29.91 | 30.13 | 5.25K |
| 2024-03-27 | 29.79 | 29.77 | ↓$0.02 (-0.07%) | 29.77 | 29.85 | 2.16K |
| 2024-03-26 | 29.66 | 29.58 | ↓$0.08 (-0.26%) | 29.57 | 29.66 | 4.34K |
| 2024-03-25 | 29.53 | 29.51 | ↓$0.02 (-0.05%) | 29.51 | 29.63 | 6.58K |
| 2024-03-22 | 29.56 | 29.53 | ↓$0.03 (-0.10%) | 29.49 | 29.60 | 5.15K |
| 2024-03-21 | 29.50 | 29.62 | ↑$0.12 (0.42%) | 29.50 | 29.62 | 2.34K |
| 2024-03-20 | 29.15 | 29.35 | ↑$0.20 (0.69%) | 29.15 | 29.35 | 3.29K |
| 2024-03-19 | 29.05 | 29.19 | ↑$0.14 (0.48%) | 29.02 | 29.19 | 7.77K |
| 2024-03-18 | 28.95 | 28.88 | ↓$0.07 (-0.24%) | 28.88 | 29.01 | 11.41K |
| 2024-03-15 | 28.78 | 28.86 | ↑$0.08 (0.29%) | 28.78 | 28.87 | 5.29K |
| 2024-03-14 | 28.93 | 28.68 | ↓$0.25 (-0.86%) | 28.58 | 28.96 | 3.47K |
| 2024-03-13 | 28.93 | 28.98 | ↑$0.05 (0.17%) | 28.93 | 28.98 | 872 |
| 2024-03-12 | 28.82 | 28.85 | ↑$0.03 (0.11%) | 28.78 | 28.88 | 11.79K |
| 2024-03-11 | 28.73 | 28.78 | ↑$0.05 (0.18%) | 28.73 | 28.85 | 2.34K |
| 2024-03-08 | 29.21 | 28.91 | ↓$0.31 (-1.05%) | 28.91 | 29.21 | 1.45K |
| 2024-03-07 | 29.21 | 29.15 | ↓$0.06 (-0.21%) | 29.14 | 29.24 | 1.68K |
Create an account or log in to view more rows.
$GLRY get over the hump
$GLRY always with good potential for a long term Hodl
$GLRY NOT SELLING.
$GLRY going green
$GLRY looks good
$GLRY hold
$GLRY buy
$GLRY News Plz.....
$GLRY what happened
$GLRY buy and hold and get rewarded