VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
44.44
-0.16 (-0.36%)
Mar 5, 2026, 4:00 PM EST - Market closed
GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.72 | 44.74 | 43.77 | 44.44 | 44.44 | -0.36% | 239,477 |
| Mar 4, 2026 | 44.45 | 44.68 | 44.20 | 44.60 | 44.60 | 0.93% | 332,724 |
| Mar 3, 2026 | 43.74 | 44.41 | 41.44 | 44.19 | 44.19 | -2.45% | 1,862,367 |
| Mar 2, 2026 | 45.70 | 45.76 | 45.00 | 45.30 | 45.30 | -2.58% | 197,453 |
| Feb 27, 2026 | 46.24 | 46.58 | 46.03 | 46.50 | 46.50 | -0.02% | 109,046 |
| Feb 26, 2026 | 46.72 | 46.89 | 46.32 | 46.51 | 46.51 | - | 113,485 |
| Feb 25, 2026 | 46.59 | 46.77 | 46.25 | 46.51 | 46.51 | 0.13% | 159,911 |
| Feb 24, 2026 | 46.24 | 46.59 | 46.24 | 46.45 | 46.45 | 0.28% | 155,575 |
| Feb 23, 2026 | 46.64 | 46.72 | 46.19 | 46.32 | 46.32 | -1.49% | 285,057 |
| Feb 20, 2026 | 46.38 | 47.05 | 46.29 | 47.02 | 47.02 | 1.93% | 695,921 |
| Feb 19, 2026 | 46.22 | 46.39 | 46.03 | 46.13 | 46.13 | -1.91% | 673,849 |
| Feb 18, 2026 | 46.90 | 47.15 | 46.90 | 47.03 | 47.03 | 0.38% | 90,709 |
| Feb 17, 2026 | 46.82 | 46.92 | 46.68 | 46.85 | 46.85 | 0.90% | 219,209 |
| Feb 13, 2026 | 46.29 | 46.69 | 46.02 | 46.43 | 46.43 | -0.26% | 279,553 |
| Feb 12, 2026 | 46.92 | 46.99 | 46.51 | 46.55 | 46.55 | -0.79% | 123,115 |
| Feb 11, 2026 | 46.99 | 47.04 | 46.77 | 46.92 | 46.92 | -0.15% | 175,041 |
| Feb 10, 2026 | 46.88 | 47.05 | 46.77 | 46.99 | 46.99 | 0.23% | 68,009 |
| Feb 9, 2026 | 46.68 | 46.98 | 46.68 | 46.88 | 46.88 | 0.88% | 318,110 |
| Feb 6, 2026 | 45.78 | 46.85 | 45.78 | 46.47 | 46.47 | 1.33% | 503,021 |
| Feb 5, 2026 | 45.99 | 46.09 | 45.81 | 45.86 | 45.86 | -0.97% | 18,317 |
| Feb 4, 2026 | 46.27 | 46.50 | 46.11 | 46.31 | 46.31 | 0.39% | 16,305 |
| Feb 3, 2026 | 46.63 | 46.63 | 45.89 | 46.13 | 46.13 | -0.26% | 19,380 |
| Feb 2, 2026 | 44.45 | 46.38 | 44.45 | 46.25 | 46.25 | 2.04% | 18,847 |
| Jan 30, 2026 | 45.31 | 45.33 | 45.10 | 45.33 | 45.33 | 0.08% | 13,081 |
| Jan 29, 2026 | 45.56 | 45.56 | 45.16 | 45.29 | 45.29 | 0.07% | 5,171 |
| Jan 28, 2026 | 45.24 | 45.39 | 45.10 | 45.26 | 45.26 | 0.44% | 17,151 |
| Jan 27, 2026 | 44.90 | 45.06 | 44.78 | 45.06 | 45.06 | 1.26% | 37,480 |
| Jan 26, 2026 | 44.16 | 44.55 | 44.16 | 44.50 | 44.50 | 0.68% | 10,919 |
| Jan 23, 2026 | 44.18 | 44.34 | 44.02 | 44.20 | 44.20 | -1.36% | 5,978 |
| Jan 22, 2026 | 44.85 | 44.98 | 44.79 | 44.81 | 44.81 | 1.33% | 11,595 |
| Jan 21, 2026 | 44.21 | 44.36 | 44.12 | 44.22 | 44.22 | -0.90% | 12,684 |
| Jan 20, 2026 | 45.00 | 45.00 | 44.62 | 44.62 | 44.62 | -2.17% | 22,689 |
| Jan 16, 2026 | 45.61 | 45.65 | 45.52 | 45.61 | 45.61 | -0.93% | 5,190 |
| Jan 15, 2026 | 46.07 | 46.24 | 46.00 | 46.04 | 46.04 | -0.11% | 5,719 |
| Jan 14, 2026 | 45.87 | 46.24 | 45.87 | 46.09 | 46.09 | 1.27% | 9,026 |
| Jan 13, 2026 | 45.77 | 45.83 | 45.51 | 45.51 | 45.51 | -0.85% | 8,059 |
| Jan 12, 2026 | 45.66 | 45.90 | 45.66 | 45.90 | 45.90 | 0.57% | 6,834 |
| Jan 9, 2026 | 45.71 | 45.71 | 45.60 | 45.64 | 45.64 | -1.12% | 13,124 |
| Jan 8, 2026 | 46.11 | 46.22 | 45.89 | 46.16 | 46.16 | -1.08% | 46,284 |
| Jan 7, 2026 | 46.45 | 46.87 | 46.45 | 46.66 | 46.66 | 0.56% | 44,877 |
| Jan 6, 2026 | 46.54 | 46.65 | 46.28 | 46.40 | 46.40 | -0.81% | 118,608 |
| Jan 5, 2026 | 46.69 | 46.81 | 46.42 | 46.78 | 46.78 | -0.09% | 35,304 |
| Jan 2, 2026 | 46.60 | 46.92 | 46.60 | 46.82 | 46.82 | 1.56% | 37,882 |
| Dec 31, 2025 | 46.02 | 46.18 | 45.84 | 46.10 | 46.10 | 1.10% | 12,421 |
| Dec 30, 2025 | 45.68 | 45.87 | 45.56 | 45.60 | 45.60 | 0.12% | 13,537 |
| Dec 29, 2025 | 45.80 | 45.80 | 45.51 | 45.54 | 45.54 | -1.06% | 11,060 |
| Dec 26, 2025 | 46.22 | 46.22 | 46.00 | 46.03 | 46.03 | -0.37% | 5,794 |
| Dec 24, 2025 | 46.27 | 46.33 | 46.06 | 46.20 | 46.20 | -1.13% | 17,125 |
| Dec 23, 2025 | 46.23 | 46.75 | 46.23 | 46.73 | 46.73 | 1.08% | 15,469 |
| Dec 22, 2025 | 46.34 | 46.41 | 46.11 | 46.23 | 46.23 | -0.37% | 45,826 |
| Dec 19, 2025 | 45.98 | 46.65 | 45.98 | 46.40 | 46.01 | 2.20% | 12,304 |
| Dec 18, 2025 | 45.36 | 45.55 | 45.36 | 45.40 | 45.02 | 0.62% | 5,254 |
| Dec 17, 2025 | 45.20 | 45.20 | 44.97 | 45.12 | 44.74 | - | 9,853 |
| Dec 16, 2025 | 45.02 | 45.24 | 44.86 | 45.12 | 44.74 | -0.25% | 20,611 |
| Dec 15, 2025 | 45.32 | 45.45 | 45.19 | 45.23 | 44.85 | 0.08% | 17,386 |
| Dec 12, 2025 | 45.48 | 45.51 | 45.07 | 45.19 | 44.81 | -0.74% | 29,185 |
| Dec 11, 2025 | 45.40 | 45.60 | 45.27 | 45.53 | 45.15 | 0.57% | 19,233 |
| Dec 10, 2025 | 45.35 | 45.43 | 45.09 | 45.27 | 44.89 | -0.20% | 30,018 |
| Dec 9, 2025 | 45.20 | 45.44 | 45.20 | 45.36 | 44.98 | 1.23% | 12,409 |
| Dec 8, 2025 | 45.02 | 45.11 | 44.71 | 44.81 | 44.43 | -2.25% | 11,575 |
| Dec 5, 2025 | 45.96 | 45.96 | 45.71 | 45.84 | 45.46 | 0.31% | 11,068 |
| Dec 4, 2025 | 45.37 | 45.76 | 45.37 | 45.70 | 45.32 | 0.98% | 15,806 |
| Dec 3, 2025 | 45.42 | 45.42 | 45.18 | 45.26 | 44.88 | -1.33% | 17,557 |
| Dec 2, 2025 | 45.92 | 45.92 | 45.69 | 45.87 | 45.49 | -0.51% | 8,641 |
| Dec 1, 2025 | 46.28 | 46.28 | 46.11 | 46.11 | 45.72 | -0.66% | 4,375 |
| Nov 28, 2025 | 46.22 | 46.48 | 46.15 | 46.41 | 46.02 | -0.26% | 2,686 |
| Nov 26, 2025 | 46.35 | 46.54 | 46.35 | 46.53 | 46.14 | 0.62% | 3,196 |
| Nov 25, 2025 | 45.98 | 46.25 | 45.98 | 46.24 | 45.86 | 0.59% | 14,685 |
| Nov 24, 2025 | 45.89 | 46.10 | 45.87 | 45.97 | 45.59 | 0.05% | 8,834 |
| Nov 21, 2025 | 46.00 | 46.14 | 45.68 | 45.95 | 45.57 | -1.58% | 137,804 |
| Nov 20, 2025 | 47.05 | 47.10 | 46.65 | 46.69 | 46.30 | -0.55% | 6,912 |
| Nov 19, 2025 | 46.84 | 46.98 | 46.84 | 46.94 | 46.55 | 0.58% | 7,648 |
| Nov 18, 2025 | 46.53 | 46.77 | 46.52 | 46.67 | 46.28 | -0.31% | 6,120 |
| Nov 17, 2025 | 46.98 | 47.04 | 46.82 | 46.82 | 46.42 | 0.27% | 27,518 |
| Nov 14, 2025 | 46.59 | 46.83 | 46.59 | 46.69 | 46.30 | 0.95% | 6,815 |
| Nov 13, 2025 | 46.46 | 46.55 | 46.25 | 46.25 | 45.86 | -1.09% | 8,345 |
| Nov 12, 2025 | 46.77 | 46.79 | 46.60 | 46.76 | 46.37 | -0.36% | 17,169 |
| Nov 11, 2025 | 46.56 | 46.95 | 46.56 | 46.93 | 46.54 | 1.55% | 18,101 |
| Nov 10, 2025 | 46.16 | 46.22 | 46.13 | 46.21 | 45.83 | 0.66% | 7,171 |
| Nov 7, 2025 | 45.93 | 45.93 | 45.76 | 45.91 | 45.53 | 0.25% | 4,711 |
| Nov 6, 2025 | 46.05 | 46.05 | 45.68 | 45.80 | 45.41 | -1.71% | 8,666 |
| Nov 5, 2025 | 46.28 | 46.71 | 46.28 | 46.59 | 46.20 | 0.54% | 9,560 |
| Nov 4, 2025 | 46.27 | 46.45 | 46.16 | 46.34 | 45.95 | -0.43% | 7,106 |
| Nov 3, 2025 | 46.66 | 46.66 | 46.39 | 46.54 | 46.15 | 0.58% | 12,543 |
| Oct 31, 2025 | 46.00 | 46.38 | 46.00 | 46.28 | 45.89 | 0.28% | 17,152 |
| Oct 30, 2025 | 46.19 | 46.38 | 46.03 | 46.15 | 45.76 | -0.59% | 66,646 |
| Oct 29, 2025 | 46.66 | 46.69 | 46.39 | 46.42 | 46.03 | -0.87% | 45,183 |
| Oct 28, 2025 | 46.69 | 46.94 | 46.69 | 46.83 | 46.44 | 0.22% | 24,591 |
| Oct 27, 2025 | 46.73 | 46.82 | 46.61 | 46.73 | 46.33 | 0.57% | 4,955 |
| Oct 24, 2025 | 46.44 | 46.55 | 46.44 | 46.46 | 46.07 | -0.38% | 9,947 |
| Oct 23, 2025 | 46.58 | 46.68 | 46.40 | 46.64 | 46.25 | -1.28% | 14,310 |
| Oct 22, 2025 | 47.26 | 47.44 | 47.07 | 47.24 | 46.84 | 1.94% | 19,498 |
| Oct 21, 2025 | 46.27 | 46.46 | 46.27 | 46.34 | 45.95 | -0.63% | 9,232 |
| Oct 20, 2025 | 46.43 | 46.70 | 46.39 | 46.64 | 46.24 | 0.88% | 13,663 |
| Oct 17, 2025 | 45.96 | 46.29 | 45.94 | 46.23 | 45.84 | 0.79% | 12,783 |
| Oct 16, 2025 | 45.93 | 46.02 | 45.79 | 45.87 | 45.48 | 0.20% | 8,879 |
| Oct 15, 2025 | 45.69 | 45.81 | 45.62 | 45.77 | 45.39 | 1.62% | 10,745 |
| Oct 14, 2025 | 45.10 | 45.15 | 44.88 | 45.04 | 44.66 | -0.76% | 12,624 |
| Oct 13, 2025 | 45.45 | 45.45 | 45.30 | 45.39 | 45.01 | 0.46% | 11,976 |
| Oct 10, 2025 | 45.65 | 45.75 | 45.05 | 45.18 | 44.80 | -0.03% | 24,286 |