Inspire Faithward Mid Cap Momentum ESG ETF (GLRY) Historical Stock Data
31.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLRY is down -0.34% a day on average. There have been 11 days where Inspire Faithward Mid Cap Momentum ESG ETF closed green and 19 days where GLRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 31.08 | 31.24 | ↑$0.16 (0.50%) | 31.01 | 31.24 | 6.05K |
| 2024-12-20 | 30.86 | 31.05 | ↑$0.19 (0.62%) | 30.86 | 31.43 | 4.54K |
| 2024-12-19 | 31.28 | 31.02 | ↓$0.26 (-0.85%) | 31.01 | 31.28 | 16.58K |
| 2024-12-18 | 32.37 | 31.06 | ↓$1.31 (-4.05%) | 31.01 | 32.37 | 10.40K |
| 2024-12-17 | 32.57 | 32.37 | ↓$0.20 (-0.61%) | 32.22 | 32.57 | 6.20K |
| 2024-12-16 | 32.62 | 32.77 | ↑$0.15 (0.45%) | 32.62 | 32.85 | 8.63K |
| 2024-12-13 | 32.63 | 32.49 | ↓$0.14 (-0.43%) | 32.42 | 32.64 | 10.39K |
| 2024-12-12 | 32.53 | 32.40 | ↓$0.13 (-0.40%) | 32.40 | 32.53 | 8.25K |
| 2024-12-11 | 32.52 | 32.55 | ↑$0.04 (0.12%) | 32.52 | 32.60 | 5.18K |
| 2024-12-10 | 32.65 | 32.30 | ↓$0.35 (-1.09%) | 32.30 | 32.65 | 7.55K |
| 2024-12-09 | 32.72 | 32.69 | ↓$0.03 (-0.10%) | 32.67 | 32.72 | 4.78K |
| 2024-12-06 | 32.96 | 32.95 | ↓$0.01 (-0.03%) | 32.83 | 32.96 | 13.93K |
| 2024-12-05 | 33.07 | 32.87 | ↓$0.20 (-0.59%) | 32.85 | 33.07 | 5.17K |
| 2024-12-04 | 33.10 | 33.12 | ↑$0.02 (0.06%) | 33.03 | 33.15 | 2.89K |
| 2024-12-03 | 32.88 | 32.96 | ↑$0.08 (0.24%) | 32.83 | 32.96 | 2.79K |
| 2024-12-02 | 32.91 | 32.93 | ↑$0.02 (0.06%) | 32.82 | 33.00 | 21.94K |
| 2024-11-29 | 32.90 | 32.76 | ↓$0.14 (-0.41%) | 32.76 | 32.95 | 1.27K |
| 2024-11-27 | 33.15 | 32.77 | ↓$0.37 (-1.12%) | 32.71 | 33.15 | 9.05K |
| 2024-11-26 | 32.99 | 33.08 | ↑$0.09 (0.27%) | 32.93 | 33.08 | 6.59K |
| 2024-11-25 | 33.03 | 33.01 | ↓$0.02 (-0.06%) | 32.92 | 33.13 | 15.73K |
| 2024-11-22 | 32.50 | 32.64 | ↑$0.14 (0.43%) | 32.50 | 32.64 | 8.48K |
| 2024-11-21 | 31.99 | 32.22 | ↑$0.23 (0.72%) | 31.99 | 32.33 | 8.86K |
| 2024-11-20 | 31.83 | 31.66 | ↓$0.17 (-0.53%) | 31.43 | 31.83 | 8.96K |
| 2024-11-19 | 31.29 | 31.63 | ↑$0.34 (1.10%) | 31.29 | 31.72 | 4.55K |
| 2024-11-18 | 31.45 | 31.35 | ↓$0.10 (-0.33%) | 31.33 | 31.51 | 7.75K |
| 2024-11-15 | 31.69 | 31.42 | ↓$0.27 (-0.85%) | 31.33 | 31.87 | 6.62K |
| 2024-11-14 | 32.25 | 31.75 | ↓$0.50 (-1.55%) | 31.73 | 32.25 | 10.05K |
| 2024-11-13 | 32.38 | 32.12 | ↓$0.26 (-0.80%) | 32.12 | 32.42 | 12.93K |
| 2024-11-12 | 32.59 | 32.33 | ↓$0.26 (-0.81%) | 32.24 | 32.60 | 8.18K |
| 2024-11-11 | 32.72 | 32.63 | ↓$0.09 (-0.27%) | 32.63 | 32.73 | 3.81K |
Create an account or log in to view more rows.
$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
$GLRY get over the hump
$GLRY always with good potential for a long term Hodl