VanEck Green Metals ETF (GMET)
NYSEARCA: GMET · Real-Time Price · USD
25.87
+0.67 (2.67%)
Aug 8, 2025, 4:00 PM - Market closed
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 25.87 | 25.87 | 25.40 | 25.60 | 25.60 | -1.08% | 4,490 |
| Jul 25, 2025 | 25.98 | 26.07 | 25.73 | 25.88 | 25.88 | -0.42% | 6,398 |
| Jul 24, 2025 | 26.05 | 26.21 | 25.99 | 25.99 | 25.99 | -0.65% | 3,506 |
| Jul 23, 2025 | 26.08 | 26.21 | 25.90 | 26.16 | 26.16 | -0.38% | 5,129 |
| Jul 22, 2025 | 26.17 | 26.26 | 25.98 | 26.26 | 26.26 | 2.81% | 3,850 |
| Jul 21, 2025 | 26.30 | 26.30 | 25.47 | 25.54 | 25.54 | 2.37% | 1,787 |
| Jul 18, 2025 | 24.98 | 24.98 | 24.85 | 24.95 | 24.95 | 1.58% | 2,260 |
| Jul 17, 2025 | 24.34 | 24.56 | 24.32 | 24.56 | 24.56 | 0.14% | 1,631 |
| Jul 16, 2025 | 24.50 | 24.53 | 24.41 | 24.53 | 24.53 | -0.12% | 1,065 |
| Jul 15, 2025 | 24.59 | 24.59 | 24.38 | 24.56 | 24.56 | -0.70% | 599 |
| Jul 14, 2025 | 24.61 | 24.73 | 24.61 | 24.73 | 24.73 | -0.20% | 755 |
| Jul 11, 2025 | 24.85 | 24.90 | 24.78 | 24.78 | 24.78 | -0.27% | 1,325 |
| Jul 10, 2025 | 24.43 | 24.85 | 24.43 | 24.85 | 24.85 | 2.89% | 636 |
| Jul 9, 2025 | 24.20 | 24.23 | 24.12 | 24.15 | 24.15 | -1.59% | 3,165 |
| Jul 8, 2025 | 24.33 | 25.00 | 24.33 | 24.54 | 24.54 | 1.18% | 6,777 |
| Jul 7, 2025 | 24.47 | 24.47 | 24.25 | 24.25 | 24.25 | -1.42% | 1,968 |
| Jul 3, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | 24.60 | -0.50% | 4,259 |
| Jul 2, 2025 | 24.09 | 24.81 | 24.09 | 24.72 | 24.72 | 3.07% | 1,049 |
| Jul 1, 2025 | 24.00 | 24.00 | 23.93 | 23.99 | 23.99 | 0.25% | 917 |
| Jun 30, 2025 | 23.84 | 23.94 | 23.80 | 23.93 | 23.93 | 0.47% | 3,162 |
| Jun 27, 2025 | 24.03 | 24.03 | 23.79 | 23.82 | 23.82 | -0.70% | 595 |
| Jun 26, 2025 | 23.44 | 24.09 | 23.44 | 23.98 | 23.98 | 5.10% | 3,345 |
| Jun 25, 2025 | 22.90 | 22.90 | 22.71 | 22.82 | 22.82 | -0.52% | 2,571 |
| Jun 24, 2025 | 22.83 | 22.94 | 22.77 | 22.94 | 22.94 | 2.10% | 1,393 |
| Jun 23, 2025 | 22.21 | 22.47 | 22.21 | 22.47 | 22.47 | 1.18% | 1,818 |
| Jun 20, 2025 | 22.20 | 22.21 | 22.20 | 22.21 | 22.21 | -2.46% | 786 |
| Jun 18, 2025 | 22.76 | 22.77 | 22.76 | 22.77 | 22.77 | -0.05% | 332 |
| Jun 17, 2025 | 22.79 | 22.79 | 22.78 | 22.78 | 22.78 | -0.99% | 497 |
| Jun 16, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 1.12% | 434 |
| Jun 13, 2025 | 22.44 | 22.86 | 22.44 | 22.75 | 22.75 | -1.00% | 2,417 |
| Jun 12, 2025 | 23.00 | 23.00 | 22.98 | 22.98 | 22.98 | -0.57% | 1,139 |
| Jun 11, 2025 | 23.30 | 23.30 | 22.99 | 23.11 | 23.11 | 0.14% | 2,677 |
| Jun 10, 2025 | 23.15 | 23.15 | 22.98 | 23.08 | 23.08 | 0.02% | 1,927 |
| Jun 9, 2025 | 22.84 | 23.12 | 22.84 | 23.07 | 23.07 | 1.09% | 925 |
| Jun 6, 2025 | 22.85 | 22.90 | 22.70 | 22.82 | 22.82 | 0.03% | 2,364 |
| Jun 5, 2025 | 22.56 | 22.92 | 22.56 | 22.82 | 22.82 | 1.99% | 1,630 |
| Jun 4, 2025 | 22.06 | 22.37 | 22.06 | 22.37 | 22.37 | 2.86% | 786 |
| Jun 3, 2025 | 21.81 | 21.81 | 21.68 | 21.75 | 21.75 | 1.16% | 1,119 |
| Jun 2, 2025 | 21.51 | 21.88 | 21.42 | 21.50 | 21.50 | -0.75% | 1,233 |
| May 30, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.80% | 153 |
| May 29, 2025 | 22.02 | 22.02 | 21.84 | 21.84 | 21.84 | 0.82% | 737 |