VanEck Green Metals ETF (GMET)
NYSEARCA: GMET · Real-Time Price · USD
32.61
-0.05 (-0.15%)
Oct 7, 2025, 4:00 PM EDT - Market closed
GMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.99 | 32.99 | 32.50 | 32.61 | 32.61 | -0.15% | 6,163 |
| Oct 6, 2025 | 32.74 | 32.77 | 32.35 | 32.66 | 32.66 | 0.99% | 35,887 |
| Oct 3, 2025 | 31.98 | 32.45 | 31.80 | 32.34 | 32.34 | 1.54% | 27,056 |
| Oct 2, 2025 | 32.00 | 32.00 | 31.47 | 31.85 | 31.85 | 0.02% | 4,378 |
| Oct 1, 2025 | 31.70 | 31.92 | 31.69 | 31.84 | 31.84 | 0.45% | 4,870 |
| Sep 30, 2025 | 31.30 | 31.70 | 31.30 | 31.70 | 31.70 | 1.47% | 4,542 |
| Sep 29, 2025 | 30.72 | 31.41 | 30.72 | 31.24 | 31.24 | 2.82% | 4,245 |
| Sep 26, 2025 | 29.96 | 30.42 | 29.96 | 30.38 | 30.38 | 1.33% | 5,436 |
| Sep 25, 2025 | 29.56 | 30.04 | 29.56 | 29.99 | 29.99 | 0.84% | 1,511 |
| Sep 24, 2025 | 29.95 | 30.03 | 29.69 | 29.74 | 29.74 | 1.28% | 2,564 |
| Sep 23, 2025 | 29.27 | 29.55 | 29.15 | 29.36 | 29.36 | 1.01% | 3,390 |
| Sep 22, 2025 | 28.93 | 29.09 | 28.73 | 29.07 | 29.07 | 0.80% | 2,333 |
| Sep 19, 2025 | 28.75 | 28.86 | 28.73 | 28.83 | 28.83 | 0.83% | 1,658 |
| Sep 18, 2025 | 28.51 | 28.60 | 28.51 | 28.60 | 28.60 | -0.22% | 887 |
| Sep 17, 2025 | 28.88 | 28.88 | 28.66 | 28.66 | 28.66 | -0.90% | 241 |
| Sep 16, 2025 | 29.03 | 29.03 | 28.89 | 28.92 | 28.92 | -0.38% | 4,152 |
| Sep 15, 2025 | 28.50 | 29.03 | 28.50 | 29.03 | 29.03 | 1.64% | 1,933 |
| Sep 12, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.57% | 561 |
| Sep 11, 2025 | 28.36 | 28.40 | 28.16 | 28.40 | 28.40 | 1.72% | 2,462 |
| Sep 10, 2025 | 28.22 | 28.28 | 27.92 | 27.92 | 27.92 | -0.58% | 2,821 |
| Sep 9, 2025 | 28.30 | 28.30 | 28.08 | 28.08 | 28.08 | 0.61% | 1,773 |
| Sep 8, 2025 | 27.43 | 27.91 | 27.43 | 27.91 | 27.91 | 1.22% | 2,772 |
| Sep 5, 2025 | 27.68 | 27.85 | 27.44 | 27.58 | 27.58 | 2.07% | 1,835 |
| Sep 4, 2025 | 27.03 | 27.11 | 26.22 | 27.02 | 27.02 | 0.25% | 2,402 |
| Sep 3, 2025 | 26.80 | 27.31 | 26.69 | 26.95 | 26.95 | 0.56% | 4,423 |
| Sep 2, 2025 | 26.79 | 26.80 | 26.36 | 26.80 | 26.80 | -0.17% | 4,520 |
| Aug 29, 2025 | 26.82 | 26.85 | 26.80 | 26.85 | 26.85 | 0.54% | 1,516 |
| Aug 28, 2025 | 26.67 | 26.93 | 26.41 | 26.70 | 26.70 | 0.72% | 3,497 |
| Aug 27, 2025 | 26.49 | 26.66 | 26.36 | 26.51 | 26.51 | -0.02% | 4,637 |
| Aug 26, 2025 | 26.53 | 26.53 | 26.52 | 26.52 | 26.52 | -0.02% | 220 |
| Aug 25, 2025 | 26.15 | 27.30 | 26.15 | 26.52 | 26.52 | 1.27% | 6,296 |
| Aug 22, 2025 | 26.20 | 26.53 | 26.17 | 26.19 | 26.19 | 1.48% | 2,999 |
| Aug 21, 2025 | 25.67 | 25.90 | 25.63 | 25.81 | 25.81 | 0.51% | 2,204 |
| Aug 20, 2025 | 25.51 | 25.68 | 25.51 | 25.68 | 25.68 | -0.08% | 760 |
| Aug 19, 2025 | 26.10 | 26.10 | 25.34 | 25.70 | 25.70 | -1.65% | 10,555 |
| Aug 18, 2025 | 26.06 | 26.19 | 26.06 | 26.13 | 26.13 | -0.32% | 1,691 |
| Aug 15, 2025 | 26.16 | 26.25 | 26.16 | 26.21 | 26.21 | 0.70% | 1,028 |
| Aug 14, 2025 | 25.82 | 26.03 | 25.82 | 26.03 | 26.03 | -0.89% | 1,436 |
| Aug 13, 2025 | 26.26 | 26.30 | 26.15 | 26.26 | 26.26 | 0.66% | 1,382 |
| Aug 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.43% | 146 |
| Aug 11, 2025 | 25.86 | 25.86 | 25.72 | 25.72 | 25.72 | -0.60% | 534 |
| Aug 8, 2025 | 25.21 | 25.90 | 25.21 | 25.87 | 25.87 | 2.69% | 2,139 |
| Aug 7, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | 2.08% | 325 |
| Aug 6, 2025 | 24.64 | 24.68 | 24.47 | 24.68 | 24.68 | 0.63% | 6,842 |
| Aug 5, 2025 | 24.54 | 24.54 | 24.53 | 24.53 | 24.53 | 0.65% | 963 |
| Aug 4, 2025 | 24.28 | 24.37 | 24.28 | 24.37 | 24.37 | 0.99% | 1,638 |
| Aug 1, 2025 | 24.04 | 24.13 | 24.04 | 24.13 | 24.13 | 0.11% | 562 |
| Jul 31, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -1.69% | 852 |
| Jul 30, 2025 | 25.28 | 25.28 | 24.31 | 24.52 | 24.52 | -3.30% | 7,982 |
| Jul 29, 2025 | 25.22 | 25.38 | 25.22 | 25.36 | 25.36 | -0.95% | 463 |