VanEck India Growth Leaders ETF (GLIN)

NYSEARCA: GLIN · Real-Time Price · USD

45.27

-0.05 (-0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

45.27

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.17	45.17	45.09	45.09	-	-0.52%	3,258
Apr 27, 2026	45.44	45.49	45.23	45.32	45.32	-0.39%	8,524
Apr 24, 2026	45.30	45.65	45.06	45.50	45.50	0.32%	10,578
Apr 23, 2026	45.44	45.69	45.09	45.35	45.35	-0.67%	7,624
Apr 22, 2026	45.65	45.82	45.53	45.66	45.66	1.00%	6,125
Apr 21, 2026	45.82	45.93	45.21	45.21	45.21	-2.35%	17,025
Apr 20, 2026	46.25	46.38	46.18	46.30	46.30	-1.53%	10,701
Apr 17, 2026	46.76	47.49	46.76	47.02	47.02	2.78%	20,534
Apr 16, 2026	45.45	45.75	45.31	45.75	45.75	0.80%	6,255
Apr 15, 2026	45.22	45.39	45.21	45.39	45.39	0.40%	4,166
Apr 14, 2026	45.07	45.49	45.07	45.21	45.21	0.65%	13,773
Apr 13, 2026	44.14	44.92	44.14	44.92	44.92	1.13%	18,511
Apr 10, 2026	44.48	44.77	44.42	44.42	44.42	1.23%	8,393
Apr 9, 2026	44.08	44.39	43.87	43.88	43.88	0.41%	38,242
Apr 8, 2026	44.00	44.35	43.63	43.70	43.70	4.45%	19,561
Apr 7, 2026	41.69	41.93	41.32	41.84	41.84	0.10%	24,535
Apr 6, 2026	41.50	41.98	41.50	41.80	41.80	2.37%	35,162
Apr 2, 2026	40.61	41.42	40.60	40.83	40.83	-0.82%	10,320
Apr 1, 2026	40.93	41.50	40.82	41.17	41.17	1.53%	171,325
Mar 31, 2026	39.61	40.55	39.31	40.55	40.55	3.97%	33,370
Mar 30, 2026	39.39	39.89	38.71	39.00	39.00	-2.53%	27,883
Mar 27, 2026	40.10	40.12	39.50	40.02	40.01	-1.14%	187,109
Mar 26, 2026	41.08	41.35	40.48	40.48	40.48	-2.42%	25,469
Mar 25, 2026	41.45	41.60	41.32	41.48	41.48	2.42%	61,119
Mar 24, 2026	40.70	40.82	40.27	40.50	40.50	-2.60%	44,989
Mar 23, 2026	41.46	42.42	41.45	41.58	41.58	1.94%	273,968
Mar 20, 2026	41.71	41.71	40.68	40.79	40.79	-2.21%	41,368
Mar 19, 2026	41.35	41.79	41.29	41.71	41.71	-0.60%	53,031
Mar 18, 2026	42.26	42.33	41.67	41.96	41.96	-1.36%	19,275
Mar 17, 2026	42.72	42.75	42.50	42.54	42.54	0.12%	18,142
Mar 16, 2026	42.53	42.65	42.37	42.49	42.49	0.35%	58,289
Mar 13, 2026	42.76	42.92	42.29	42.34	42.34	-1.56%	36,773
Mar 12, 2026	43.37	43.56	42.91	43.01	43.01	-0.97%	53,367
Mar 11, 2026	43.72	43.86	43.43	43.43	43.43	-1.50%	17,124
Mar 10, 2026	44.33	44.62	44.03	44.09	44.09	0.18%	84,471
Mar 9, 2026	43.28	44.25	43.15	44.01	44.01	-0.52%	99,598
Mar 6, 2026	44.41	44.56	44.04	44.24	44.24	-0.45%	85,632
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