VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
45.84
+0.14 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.96 | 45.96 | 45.71 | 45.84 | 45.84 | 0.31% | 11,068 |
| Dec 4, 2025 | 45.37 | 45.76 | 45.37 | 45.70 | 45.70 | 0.98% | 15,806 |
| Dec 3, 2025 | 45.42 | 45.42 | 45.18 | 45.26 | 45.26 | -1.33% | 17,557 |
| Dec 2, 2025 | 45.92 | 45.92 | 45.69 | 45.87 | 45.87 | -0.51% | 8,641 |
| Dec 1, 2025 | 46.28 | 46.28 | 46.11 | 46.11 | 46.11 | -0.66% | 4,375 |
| Nov 28, 2025 | 46.22 | 46.48 | 46.15 | 46.41 | 46.41 | -0.26% | 2,684 |
| Nov 26, 2025 | 46.35 | 46.54 | 46.35 | 46.53 | 46.53 | 0.62% | 3,196 |
| Nov 25, 2025 | 45.98 | 46.25 | 45.98 | 46.24 | 46.24 | 0.59% | 14,685 |
| Nov 24, 2025 | 45.89 | 46.10 | 45.87 | 45.97 | 45.97 | 0.05% | 8,834 |
| Nov 21, 2025 | 46.00 | 46.14 | 45.68 | 45.95 | 45.95 | -1.58% | 137,804 |
| Nov 20, 2025 | 47.05 | 47.10 | 46.65 | 46.69 | 46.69 | -0.55% | 6,912 |
| Nov 19, 2025 | 46.84 | 46.98 | 46.84 | 46.94 | 46.94 | 0.58% | 7,648 |
| Nov 18, 2025 | 46.53 | 46.77 | 46.52 | 46.67 | 46.67 | -0.31% | 6,120 |
| Nov 17, 2025 | 46.98 | 47.04 | 46.82 | 46.82 | 46.82 | 0.27% | 27,518 |
| Nov 14, 2025 | 46.59 | 46.83 | 46.59 | 46.69 | 46.69 | 0.95% | 6,815 |
| Nov 13, 2025 | 46.46 | 46.55 | 46.25 | 46.25 | 46.25 | -1.09% | 8,345 |
| Nov 12, 2025 | 46.77 | 46.79 | 46.60 | 46.76 | 46.76 | -0.36% | 17,169 |
| Nov 11, 2025 | 46.56 | 46.95 | 46.56 | 46.93 | 46.93 | 1.55% | 18,101 |
| Nov 10, 2025 | 46.16 | 46.22 | 46.13 | 46.21 | 46.21 | 0.66% | 7,171 |
| Nov 7, 2025 | 45.93 | 45.93 | 45.76 | 45.91 | 45.91 | 0.25% | 4,711 |
| Nov 6, 2025 | 46.05 | 46.05 | 45.68 | 45.80 | 45.79 | -1.71% | 8,666 |
| Nov 5, 2025 | 46.28 | 46.71 | 46.28 | 46.59 | 46.59 | 0.54% | 9,560 |
| Nov 4, 2025 | 46.27 | 46.45 | 46.16 | 46.34 | 46.34 | -0.43% | 7,106 |
| Nov 3, 2025 | 46.66 | 46.66 | 46.39 | 46.54 | 46.54 | 0.58% | 12,543 |
| Oct 31, 2025 | 46.00 | 46.38 | 46.00 | 46.28 | 46.28 | 0.28% | 17,152 |
| Oct 30, 2025 | 46.19 | 46.38 | 46.03 | 46.15 | 46.15 | -0.59% | 66,646 |
| Oct 29, 2025 | 46.66 | 46.69 | 46.39 | 46.42 | 46.42 | -0.87% | 45,183 |
| Oct 28, 2025 | 46.69 | 46.94 | 46.69 | 46.83 | 46.83 | 0.22% | 24,591 |
| Oct 27, 2025 | 46.73 | 46.82 | 46.61 | 46.73 | 46.73 | 0.57% | 4,955 |
| Oct 24, 2025 | 46.44 | 46.55 | 46.44 | 46.46 | 46.46 | -0.38% | 9,947 |
| Oct 23, 2025 | 46.58 | 46.68 | 46.40 | 46.64 | 46.64 | -1.28% | 14,310 |
| Oct 22, 2025 | 47.26 | 47.44 | 47.07 | 47.24 | 47.24 | 1.94% | 19,498 |
| Oct 21, 2025 | 46.27 | 46.46 | 46.27 | 46.34 | 46.34 | -0.63% | 9,232 |
| Oct 20, 2025 | 46.43 | 46.70 | 46.39 | 46.64 | 46.63 | 0.88% | 13,663 |
| Oct 17, 2025 | 45.96 | 46.29 | 45.94 | 46.23 | 46.23 | 0.79% | 12,783 |
| Oct 16, 2025 | 45.93 | 46.02 | 45.79 | 45.87 | 45.87 | 0.20% | 8,879 |
| Oct 15, 2025 | 45.69 | 45.81 | 45.62 | 45.77 | 45.77 | 1.62% | 10,745 |
| Oct 14, 2025 | 45.10 | 45.15 | 44.88 | 45.04 | 45.04 | -0.76% | 12,624 |
| Oct 13, 2025 | 45.45 | 45.45 | 45.30 | 45.39 | 45.39 | 0.46% | 11,976 |
| Oct 10, 2025 | 45.65 | 45.75 | 45.05 | 45.18 | 45.18 | -0.03% | 24,286 |
| Oct 9, 2025 | 45.24 | 45.24 | 45.00 | 45.19 | 45.19 | 0.51% | 9,070 |
| Oct 8, 2025 | 44.95 | 45.03 | 44.92 | 44.96 | 44.96 | -0.39% | 12,680 |
| Oct 7, 2025 | 45.21 | 45.33 | 45.11 | 45.14 | 45.14 | -0.12% | 6,955 |
| Oct 6, 2025 | 45.24 | 45.27 | 45.13 | 45.19 | 45.19 | 0.16% | 7,423 |
| Oct 3, 2025 | 45.14 | 45.22 | 45.02 | 45.12 | 45.12 | 0.38% | 12,637 |
| Oct 2, 2025 | 45.17 | 45.17 | 44.82 | 44.95 | 44.95 | -0.05% | 11,767 |
| Oct 1, 2025 | 45.02 | 45.17 | 44.96 | 44.97 | 44.97 | 0.72% | 6,740 |
| Sep 30, 2025 | 44.71 | 44.71 | 44.56 | 44.65 | 44.65 | -0.26% | 10,566 |
| Sep 29, 2025 | 44.74 | 44.80 | 44.56 | 44.77 | 44.77 | 0.02% | 10,286 |
| Sep 26, 2025 | 44.62 | 44.76 | 44.46 | 44.76 | 44.76 | -0.46% | 11,081 |
| Sep 25, 2025 | 45.00 | 45.04 | 44.90 | 44.97 | 44.96 | -0.61% | 19,552 |
| Sep 24, 2025 | 45.41 | 45.45 | 45.12 | 45.24 | 45.24 | -0.98% | 6,917 |
| Sep 23, 2025 | 45.88 | 45.88 | 45.60 | 45.69 | 45.69 | -0.93% | 12,322 |
| Sep 22, 2025 | 46.20 | 46.32 | 46.02 | 46.12 | 46.12 | -0.95% | 20,195 |
| Sep 19, 2025 | 46.71 | 46.79 | 46.46 | 46.56 | 46.56 | 0.21% | 5,463 |
| Sep 18, 2025 | 46.55 | 46.56 | 46.35 | 46.46 | 46.46 | -0.85% | 40,718 |
| Sep 17, 2025 | 46.79 | 47.02 | 46.79 | 46.86 | 46.86 | 0.87% | 10,730 |
| Sep 16, 2025 | 46.18 | 46.47 | 46.18 | 46.45 | 46.45 | 0.97% | 14,713 |
| Sep 15, 2025 | 45.76 | 46.02 | 45.76 | 46.01 | 46.01 | 0.75% | 6,911 |
| Sep 12, 2025 | 45.74 | 45.89 | 45.62 | 45.66 | 45.66 | 0.05% | 8,139 |
| Sep 11, 2025 | 45.00 | 45.73 | 45.00 | 45.64 | 45.64 | -0.03% | 19,427 |
| Sep 10, 2025 | 45.41 | 45.73 | 45.41 | 45.66 | 45.66 | 2.00% | 14,487 |
| Sep 9, 2025 | 44.78 | 44.86 | 44.75 | 44.76 | 44.76 | -0.21% | 2,618 |
| Sep 8, 2025 | 44.74 | 44.90 | 44.74 | 44.86 | 44.86 | 0.52% | 12,035 |
| Sep 5, 2025 | 44.78 | 44.86 | 44.59 | 44.63 | 44.63 | -0.10% | 4,078 |
| Sep 4, 2025 | 44.56 | 44.71 | 44.48 | 44.67 | 44.67 | -0.32% | 13,834 |
| Sep 3, 2025 | 44.84 | 44.90 | 44.60 | 44.81 | 44.81 | 1.06% | 15,307 |
| Sep 2, 2025 | 44.15 | 44.50 | 44.15 | 44.35 | 44.35 | 0.70% | 9,209 |
| Aug 29, 2025 | 44.05 | 44.05 | 43.90 | 44.04 | 44.04 | -0.80% | 4,123 |
| Aug 28, 2025 | 44.36 | 44.49 | 44.25 | 44.39 | 44.39 | -0.60% | 13,873 |
| Aug 27, 2025 | 44.32 | 44.66 | 44.32 | 44.66 | 44.66 | 0.27% | 42,863 |
| Aug 26, 2025 | 44.54 | 44.61 | 44.40 | 44.54 | 44.54 | -1.43% | 50,276 |
| Aug 25, 2025 | 45.21 | 45.56 | 45.16 | 45.19 | 45.19 | -0.68% | 15,995 |
| Aug 22, 2025 | 45.18 | 45.56 | 45.18 | 45.49 | 45.49 | 0.24% | 5,798 |
| Aug 21, 2025 | 45.40 | 45.46 | 45.32 | 45.39 | 45.39 | -0.15% | 12,731 |
| Aug 20, 2025 | 45.45 | 45.46 | 45.33 | 45.45 | 45.45 | 0.24% | 8,697 |
| Aug 19, 2025 | 45.25 | 45.44 | 45.18 | 45.34 | 45.34 | 0.35% | 4,568 |
| Aug 18, 2025 | 45.04 | 45.23 | 45.04 | 45.18 | 45.18 | 0.94% | 6,931 |
| Aug 15, 2025 | 44.76 | 44.91 | 44.57 | 44.76 | 44.76 | 0.70% | 19,402 |
| Aug 14, 2025 | 44.51 | 44.51 | 44.42 | 44.45 | 44.45 | -0.89% | 6,535 |
| Aug 13, 2025 | 44.83 | 45.01 | 44.83 | 44.85 | 44.85 | 0.43% | 2,848 |
| Aug 12, 2025 | 44.40 | 44.70 | 44.35 | 44.66 | 44.66 | 0.30% | 48,749 |
| Aug 11, 2025 | 44.50 | 44.60 | 44.43 | 44.52 | 44.52 | 0.19% | 13,320 |
| Aug 8, 2025 | 44.37 | 44.51 | 44.37 | 44.44 | 44.44 | -0.38% | 13,792 |
| Aug 7, 2025 | 44.72 | 44.74 | 44.52 | 44.61 | 44.61 | 0.55% | 15,009 |
| Aug 6, 2025 | 44.64 | 44.64 | 44.27 | 44.36 | 44.36 | -0.21% | 14,681 |
| Aug 5, 2025 | 44.63 | 44.63 | 44.34 | 44.46 | 44.45 | 0.26% | 14,620 |
| Aug 4, 2025 | 44.64 | 44.68 | 44.24 | 44.34 | 44.34 | -0.34% | 40,596 |
| Aug 1, 2025 | 44.52 | 44.68 | 44.40 | 44.49 | 44.49 | 0.20% | 21,179 |
| Jul 31, 2025 | 44.54 | 44.60 | 44.40 | 44.40 | 44.40 | -0.50% | 26,562 |
| Jul 30, 2025 | 44.85 | 44.85 | 44.52 | 44.62 | 44.62 | -1.78% | 81,130 |
| Jul 29, 2025 | 45.27 | 45.44 | 45.27 | 45.43 | 45.43 | 0.30% | 6,188 |
| Jul 28, 2025 | 45.39 | 45.39 | 45.20 | 45.30 | 45.30 | -1.43% | 40,382 |
| Jul 25, 2025 | 45.85 | 46.00 | 45.77 | 45.95 | 45.95 | -0.91% | 21,511 |
| Jul 24, 2025 | 46.61 | 46.71 | 46.28 | 46.38 | 46.38 | -1.14% | 12,365 |
| Jul 23, 2025 | 46.79 | 47.00 | 46.79 | 46.91 | 46.91 | -0.07% | 16,251 |
| Jul 22, 2025 | 46.79 | 46.95 | 46.76 | 46.95 | 46.94 | -0.35% | 6,737 |
| Jul 21, 2025 | 46.90 | 47.29 | 46.90 | 47.11 | 47.11 | 0.57% | 23,853 |
| Jul 18, 2025 | 46.86 | 46.96 | 46.78 | 46.84 | 46.84 | -1.22% | 22,639 |
| Jul 17, 2025 | 47.18 | 47.43 | 47.05 | 47.42 | 47.42 | -0.23% | 16,344 |