VanEck Green Metals ETF (GMET)
NYSEARCA: GMET · Real-Time Price · USD
22.19
+0.22 (1.02%)
Jan 17, 2025, 2:46 PM EST - Market closed
GMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 22.23 | 22.28 | 22.16 | 22.16 | 22.16 | 0.87% | 2,497 |
| Jan 16, 2025 | 21.90 | 21.96 | 21.87 | 21.96 | 21.96 | -0.39% | 1,806 |
| Jan 15, 2025 | 22.13 | 22.13 | 21.91 | 22.05 | 22.05 | 1.43% | 1,129 |
| Jan 14, 2025 | 20.90 | 21.76 | 20.90 | 21.74 | 21.74 | 0.99% | 958 |
| Jan 13, 2025 | 21.49 | 21.53 | 21.43 | 21.53 | 21.53 | 0.68% | 2,750 |
| Jan 10, 2025 | 21.42 | 21.46 | 21.37 | 21.38 | 21.38 | -0.61% | 2,538 |
| Jan 8, 2025 | 21.45 | 21.51 | 21.37 | 21.51 | 21.51 | -0.11% | 840 |
| Jan 7, 2025 | 21.71 | 21.71 | 21.54 | 21.54 | 21.54 | 0.21% | 542 |
| Jan 6, 2025 | 21.68 | 21.69 | 21.43 | 21.49 | 21.49 | 2.08% | 2,558 |
| Jan 3, 2025 | 20.97 | 21.09 | 20.97 | 21.05 | 21.05 | -0.13% | 5,898 |
| Jan 2, 2025 | 21.05 | 21.08 | 20.94 | 21.08 | 21.08 | 1.20% | 1,658 |
| Dec 31, 2024 | 20.75 | 20.87 | 20.75 | 20.83 | 20.83 | -0.65% | 4,867 |
| Dec 30, 2024 | 21.09 | 21.13 | 20.85 | 20.97 | 20.97 | -1.14% | 5,106 |
| Dec 27, 2024 | 21.27 | 21.30 | 21.10 | 21.21 | 21.21 | -1.15% | 6,171 |
| Dec 26, 2024 | 21.42 | 21.51 | 21.41 | 21.46 | 21.46 | 0.01% | 2,038 |
| Dec 24, 2024 | 21.40 | 21.45 | 21.36 | 21.45 | 21.45 | 0.48% | 2,897 |
| Dec 23, 2024 | 21.14 | 21.35 | 21.14 | 21.35 | 21.35 | -1.40% | 10,202 |
| Dec 20, 2024 | 21.34 | 21.82 | 21.34 | 21.65 | 21.26 | 1.22% | 7,417 |
| Dec 19, 2024 | 21.47 | 21.47 | 21.39 | 21.39 | 21.01 | -0.60% | 758 |
| Dec 18, 2024 | 22.40 | 22.40 | 21.50 | 21.52 | 21.13 | -4.05% | 3,498 |
| Dec 17, 2024 | 22.38 | 22.43 | 22.38 | 22.43 | 22.02 | -1.00% | 1,622 |
| Dec 16, 2024 | 22.82 | 22.82 | 22.61 | 22.66 | 22.25 | -1.32% | 1,486 |
| Dec 13, 2024 | 22.87 | 22.96 | 22.87 | 22.96 | 22.54 | -1.85% | 2,095 |
| Dec 12, 2024 | 23.63 | 23.63 | 23.39 | 23.39 | 22.97 | -2.01% | 2,124 |
| Dec 11, 2024 | 23.73 | 23.89 | 23.73 | 23.87 | 23.44 | -0.07% | 860 |
| Dec 10, 2024 | 23.95 | 23.95 | 23.82 | 23.89 | 23.46 | -1.69% | 735 |
| Dec 9, 2024 | 24.14 | 24.77 | 24.14 | 24.30 | 23.86 | 3.67% | 4,774 |
| Dec 6, 2024 | 23.76 | 23.76 | 23.38 | 23.44 | 23.02 | -1.05% | 1,352 |
| Dec 5, 2024 | 23.68 | 23.73 | 23.65 | 23.69 | 23.26 | -0.12% | 2,617 |
| Dec 4, 2024 | 24.01 | 24.01 | 23.66 | 23.72 | 23.29 | -0.98% | 1,174 |
| Dec 3, 2024 | 24.09 | 24.09 | 23.85 | 23.95 | 23.52 | 0.80% | 3,859 |
| Dec 2, 2024 | 23.73 | 23.76 | 23.62 | 23.76 | 23.33 | 0.33% | 2,518 |
| Nov 29, 2024 | 23.59 | 23.70 | 23.46 | 23.68 | 23.25 | 0.88% | 868 |
| Nov 27, 2024 | 23.49 | 23.53 | 23.44 | 23.48 | 23.05 | 0.76% | 1,879 |
| Nov 26, 2024 | 23.61 | 23.61 | 23.25 | 23.30 | 22.88 | -1.98% | 1,354 |
| Nov 25, 2024 | 23.90 | 23.90 | 23.57 | 23.77 | 23.34 | 0.32% | 5,785 |
| Nov 22, 2024 | 23.67 | 23.70 | 23.61 | 23.69 | 23.26 | -1.19% | 7,796 |
| Nov 21, 2024 | 23.89 | 24.02 | 23.85 | 23.98 | 23.55 | 0.19% | 2,941 |
| Nov 20, 2024 | 24.00 | 24.00 | 23.88 | 23.93 | 23.50 | -0.35% | 1,339 |
| Nov 19, 2024 | 23.71 | 24.02 | 23.69 | 24.02 | 23.58 | 1.53% | 2,550 |
| Nov 18, 2024 | 23.47 | 23.68 | 23.38 | 23.66 | 23.23 | 1.85% | 3,320 |
| Nov 15, 2024 | 23.47 | 23.47 | 23.17 | 23.23 | 22.81 | -0.58% | 2,537 |
| Nov 14, 2024 | 23.54 | 23.54 | 23.29 | 23.36 | 22.94 | -0.96% | 7,821 |
| Nov 13, 2024 | 23.87 | 23.89 | 23.55 | 23.59 | 23.16 | -0.88% | 10,831 |
| Nov 12, 2024 | 24.13 | 24.13 | 23.67 | 23.80 | 23.37 | -2.92% | 4,945 |
| Nov 11, 2024 | 24.62 | 26.19 | 24.10 | 24.52 | 24.07 | -0.55% | 13,966 |
| Nov 8, 2024 | 25.05 | 25.05 | 24.46 | 24.65 | 24.20 | -5.08% | 2,181 |
| Nov 7, 2024 | 25.70 | 25.97 | 25.70 | 25.97 | 25.50 | 4.93% | 1,963 |
| Nov 6, 2024 | 24.77 | 24.83 | 24.29 | 24.75 | 24.30 | -2.79% | 7,427 |
| Nov 5, 2024 | 25.24 | 25.46 | 25.24 | 25.46 | 25.00 | 2.70% | 11,933 |
| Nov 4, 2024 | 24.96 | 24.96 | 24.78 | 24.79 | 24.34 | 0.57% | 2,651 |
| Nov 1, 2024 | 24.75 | 24.75 | 24.57 | 24.65 | 24.20 | 1.52% | 1,145 |
| Oct 31, 2024 | 24.34 | 24.35 | 24.22 | 24.28 | 23.84 | -1.46% | 6,897 |
| Oct 30, 2024 | 24.86 | 24.86 | 24.63 | 24.64 | 24.19 | -1.81% | 2,079 |
| Oct 29, 2024 | 25.18 | 25.28 | 25.10 | 25.10 | 24.64 | -0.34% | 767 |
| Oct 28, 2024 | 24.98 | 25.18 | 24.98 | 25.18 | 24.72 | 1.03% | 1,423 |
| Oct 25, 2024 | 25.01 | 25.23 | 24.92 | 24.92 | 24.47 | 0.30% | 1,542 |
| Oct 24, 2024 | 24.68 | 24.85 | 24.68 | 24.85 | 24.40 | 0.55% | 1,482 |
| Oct 23, 2024 | 24.79 | 24.79 | 24.65 | 24.71 | 24.27 | -2.01% | 1,244 |
| Oct 22, 2024 | 25.03 | 25.22 | 25.00 | 25.22 | 24.77 | 1.21% | 1,984 |
| Oct 21, 2024 | 25.14 | 25.20 | 24.81 | 24.92 | 24.47 | -0.66% | 952 |
| Oct 18, 2024 | 25.17 | 25.39 | 25.01 | 25.09 | 24.63 | 2.18% | 6,819 |
| Oct 17, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.11 | -1.10% | 884 |
| Oct 16, 2024 | 24.72 | 24.88 | 24.72 | 24.82 | 24.37 | 1.24% | 3,715 |
| Oct 15, 2024 | 24.58 | 24.58 | 24.47 | 24.52 | 24.08 | -2.73% | 14,473 |
| Oct 14, 2024 | 25.18 | 25.21 | 25.18 | 25.21 | 24.75 | -1.37% | 368 |
| Oct 11, 2024 | 25.25 | 25.56 | 25.25 | 25.56 | 25.09 | 1.09% | 921 |
| Oct 10, 2024 | 25.15 | 25.28 | 25.15 | 25.28 | 24.83 | 0.67% | 4,536 |
| Oct 9, 2024 | 24.87 | 25.12 | 24.87 | 25.12 | 24.66 | -0.74% | 2,369 |
| Oct 8, 2024 | 25.35 | 25.35 | 25.07 | 25.30 | 24.84 | -4.43% | 5,952 |
| Oct 7, 2024 | 26.17 | 26.47 | 26.17 | 26.47 | 25.99 | 1.16% | 1,936 |
| Oct 4, 2024 | 26.00 | 26.17 | 25.91 | 26.17 | 25.70 | 2.31% | 1,484 |
| Oct 3, 2024 | 25.62 | 25.75 | 25.54 | 25.58 | 25.12 | -2.75% | 7,211 |
| Oct 2, 2024 | 26.28 | 26.43 | 26.16 | 26.30 | 25.83 | 2.08% | 5,391 |
| Oct 1, 2024 | 25.53 | 25.92 | 25.53 | 25.77 | 25.30 | 0.68% | 2,887 |
| Sep 30, 2024 | 25.74 | 25.74 | 25.55 | 25.59 | 25.13 | -0.51% | 2,603 |
| Sep 27, 2024 | 25.92 | 25.96 | 25.72 | 25.72 | 25.25 | -0.56% | 4,285 |
| Sep 26, 2024 | 25.53 | 25.92 | 25.53 | 25.87 | 25.40 | 6.16% | 3,159 |
| Sep 25, 2024 | 24.65 | 24.69 | 24.37 | 24.37 | 23.92 | -1.79% | 2,132 |
| Sep 24, 2024 | 23.85 | 24.81 | 23.85 | 24.81 | 24.36 | 6.44% | 13,217 |
| Sep 23, 2024 | 23.17 | 23.36 | 23.17 | 23.31 | 22.89 | 1.05% | 4,046 |
| Sep 20, 2024 | 23.34 | 23.34 | 23.02 | 23.07 | 22.65 | -1.74% | 4,194 |
| Sep 19, 2024 | 23.50 | 23.55 | 23.33 | 23.48 | 23.05 | 3.58% | 9,459 |
| Sep 18, 2024 | 22.92 | 22.94 | 22.64 | 22.67 | 22.25 | -0.03% | 764 |
| Sep 17, 2024 | 22.61 | 22.67 | 22.61 | 22.67 | 22.26 | 0.26% | 343 |
| Sep 16, 2024 | 22.53 | 22.61 | 22.49 | 22.61 | 22.20 | 1.07% | 2,223 |
| Sep 13, 2024 | 22.31 | 22.37 | 22.31 | 22.37 | 21.97 | 1.08% | 2,405 |
| Sep 12, 2024 | 21.88 | 22.14 | 21.88 | 22.14 | 21.74 | 2.15% | 2,512 |
| Sep 11, 2024 | 21.52 | 21.67 | 21.41 | 21.67 | 21.28 | 2.90% | 2,779 |
| Sep 10, 2024 | 21.11 | 21.11 | 20.86 | 21.06 | 20.68 | -0.91% | 1,530 |
| Sep 9, 2024 | 21.36 | 21.38 | 21.24 | 21.25 | 20.87 | 0.62% | 2,986 |
| Sep 6, 2024 | 21.72 | 21.72 | 21.07 | 21.12 | 20.74 | -3.02% | 12,747 |
| Sep 5, 2024 | 22.03 | 22.05 | 21.78 | 21.78 | 21.39 | -0.13% | 4,548 |
| Sep 4, 2024 | 21.85 | 21.85 | 21.78 | 21.81 | 21.41 | -0.22% | 3,079 |
| Sep 3, 2024 | 22.52 | 22.52 | 21.82 | 21.86 | 21.46 | -5.63% | 5,964 |
| Aug 30, 2024 | 23.01 | 23.16 | 22.92 | 23.16 | 22.74 | 0.43% | 953 |
| Aug 29, 2024 | 22.96 | 23.06 | 22.96 | 23.06 | 22.64 | 0.48% | 1,194 |
| Aug 28, 2024 | 22.93 | 22.95 | 22.93 | 22.95 | 22.53 | -3.05% | 617 |
| Aug 27, 2024 | 23.68 | 23.72 | 23.64 | 23.67 | 23.24 | 0.04% | 1,670 |
| Aug 26, 2024 | 23.84 | 23.84 | 23.64 | 23.66 | 23.23 | 0.30% | 1,600 |