Inspire Faithward Mid Cap Momentum ESG ETF (GLRY) Historical Stock Data
31.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLRY is up 0.04% a day on average. There have been 15 days where Inspire Faithward Mid Cap Momentum ESG ETF closed green and 15 days where GLRY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-13 | 31.87 | 31.88 | ↑$0.01 (0.03%) | 31.73 | 31.96 | 7.16K |
2025-02-12 | 31.95 | 32.09 | ↑$0.14 (0.43%) | 31.90 | 32.14 | 8.40K |
2025-02-11 | 32.38 | 32.34 | ↓$0.04 (-0.12%) | 32.22 | 32.39 | 5.95K |
2025-02-10 | 32.56 | 32.55 | ↓$0.01 (-0.02%) | 32.45 | 32.63 | 4.77K |
2025-02-07 | 32.75 | 32.35 | ↓$0.40 (-1.21%) | 32.31 | 32.75 | 8.34K |
2025-02-06 | 32.72 | 32.60 | ↓$0.12 (-0.35%) | 32.39 | 32.76 | 7.79K |
2025-02-05 | 32.42 | 32.69 | ↑$0.27 (0.84%) | 32.37 | 32.69 | 8.18K |
2025-02-04 | 31.98 | 32.24 | ↑$0.26 (0.82%) | 31.98 | 32.26 | 5.75K |
2025-02-03 | 31.59 | 32.02 | ↑$0.43 (1.35%) | 31.56 | 32.17 | 10.05K |
2025-01-31 | 32.29 | 32.23 | ↓$0.06 (-0.20%) | 32.13 | 32.55 | 6.66K |
2025-01-30 | 32.17 | 32.42 | ↑$0.25 (0.78%) | 32.14 | 32.48 | 14.68K |
2025-01-29 | 32.01 | 31.82 | ↓$0.19 (-0.60%) | 31.71 | 32.01 | 8.78K |
2025-01-28 | 31.92 | 31.95 | ↑$0.03 (0.09%) | 31.76 | 32.04 | 9.03K |
2025-01-27 | 32.22 | 31.85 | ↓$0.37 (-1.15%) | 31.68 | 32.23 | 11.80K |
2025-01-24 | 32.98 | 32.91 | ↓$0.07 (-0.22%) | 32.82 | 32.98 | 4.63K |
2025-01-23 | 32.85 | 32.97 | ↑$0.12 (0.35%) | 32.85 | 32.97 | 3.41K |
2025-01-22 | 33.03 | 32.88 | ↓$0.15 (-0.45%) | 32.87 | 33.03 | 5.24K |
2025-01-21 | 32.55 | 32.87 | ↑$0.32 (1.00%) | 32.55 | 32.89 | 9.87K |
2025-01-17 | 32.46 | 32.15 | ↓$0.31 (-0.96%) | 32.15 | 32.46 | 145.38K |
2025-01-16 | 32.04 | 32.18 | ↑$0.14 (0.44%) | 31.93 | 32.28 | 8.10K |
2025-01-15 | 32.11 | 31.90 | ↓$0.21 (-0.67%) | 31.90 | 32.11 | 4.65K |
2025-01-14 | 31.30 | 31.49 | ↑$0.19 (0.60%) | 31.24 | 31.55 | 6.96K |
2025-01-13 | 30.60 | 31.04 | ↑$0.44 (1.45%) | 30.60 | 31.05 | 6.68K |
2025-01-10 | 31.13 | 30.92 | ↓$0.21 (-0.67%) | 30.80 | 31.13 | 6.79K |
2025-01-08 | 31.10 | 31.37 | ↑$0.27 (0.87%) | 31.02 | 31.38 | 26.78K |
2025-01-07 | 31.50 | 31.19 | ↓$0.31 (-0.98%) | 31.07 | 31.50 | 9.92K |
2025-01-06 | 31.44 | 31.47 | ↑$0.03 (0.10%) | 31.32 | 31.60 | 7.53K |
2025-01-03 | 30.97 | 31.21 | ↑$0.24 (0.78%) | 30.97 | 31.25 | 3.04K |
2025-01-02 | 31.11 | 30.88 | ↓$0.23 (-0.74%) | 30.77 | 31.11 | 35.46K |
2024-12-31 | 31.02 | 30.87 | ↓$0.15 (-0.49%) | 30.87 | 31.13 | 7.35K |
Create an account or log in to view more rows.
$GLRY Holding Strong since January ??????????
$GLRY steady steady n hold
$GLRY Take it Bears !
$GLRY wow
$GLRY just go up
$GLRY Buy it up so it crashes harder in the next two trading days
$GLRY let’s go down baby 😉
$GLRY Fake dip news.
$GLRY bear trap
$GLRY strong move here