Skip to main content
VanEck Green Metals ETF (GMET)
NYSEARCA: GMET · Real-Time Price · USD
23.95
+0.19 (0.81%)
Dec 3, 2024, 2:49 PM EST - Market closed

GMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202424.0924.0923.8523.9523.950.80%3,850
Dec 2, 202423.7323.7623.6223.7623.760.33%2,518
Nov 29, 202423.5923.7023.4623.6823.680.88%868
Nov 27, 202423.4923.5323.4423.4823.480.76%1,879
Nov 26, 202423.6123.6123.2523.3023.30-1.98%1,354
Nov 25, 202423.9023.9023.5723.7723.770.32%5,785
Nov 22, 202423.6723.7023.6123.6923.69-1.19%7,796
Nov 21, 202423.8924.0223.8523.9823.980.19%2,941
Nov 20, 202424.0024.0023.8823.9323.93-0.35%1,339
Nov 19, 202423.7124.0223.6924.0224.021.53%2,550
Nov 18, 202423.4723.6823.3823.6623.661.85%3,320
Nov 15, 202423.4723.4723.1723.2323.23-0.58%2,537
Nov 14, 202423.5423.5423.2923.3623.36-0.96%7,821
Nov 13, 202423.8723.8923.5523.5923.59-0.88%10,831
Nov 12, 202424.1324.1323.6723.8023.80-2.92%4,945
Nov 11, 202424.6226.1924.1024.5224.52-0.55%13,966
Nov 8, 202425.0525.0524.4624.6524.65-5.08%2,181
Nov 7, 202425.7025.9725.7025.9725.974.93%1,963
Nov 6, 202424.7724.8324.2924.7524.75-2.79%7,427
Nov 5, 202425.2425.4625.2425.4625.462.70%11,933
Nov 4, 202424.9624.9624.7824.7924.790.57%2,651
Nov 1, 202424.7524.7524.5724.6524.651.52%1,145
Oct 31, 202424.3424.3524.2224.2824.28-1.46%6,897
Oct 30, 202424.8624.8624.6324.6424.64-1.81%2,079
Oct 29, 202425.1825.2825.1025.1025.10-0.34%767
Oct 28, 202424.9825.1824.9825.1825.181.03%1,423
Oct 25, 202425.0125.2324.9224.9224.920.30%1,542
Oct 24, 202424.6824.8524.6824.8524.850.55%1,482
Oct 23, 202424.7924.7924.6524.7124.71-2.01%1,244
Oct 22, 202425.0325.2225.0025.2225.221.21%1,984
Oct 21, 202425.1425.2024.8124.9224.92-0.66%952
Oct 18, 202425.1725.3925.0125.0925.092.18%6,819
Oct 17, 202424.5524.5524.5524.5524.55-1.10%884
Oct 16, 202424.7224.8824.7224.8224.821.24%3,715
Oct 15, 202424.5824.5824.4724.5224.52-2.73%14,473
Oct 14, 202425.1825.2125.1825.2125.21-1.37%368
Oct 11, 202425.2525.5625.2525.5625.561.09%921
Oct 10, 202425.1525.2825.1525.2825.280.67%4,536
Oct 9, 202424.8725.1224.8725.1225.12-0.74%2,369
Oct 8, 202425.3525.3525.0725.3025.30-4.43%5,952
Oct 7, 202426.1726.4726.1726.4726.471.16%1,936
Oct 4, 202426.0026.1725.9126.1726.172.31%1,484
Oct 3, 202425.6225.7525.5425.5825.58-2.75%7,211
Oct 2, 202426.2826.4326.1626.3026.302.08%5,391
Oct 1, 202425.5325.9225.5325.7725.770.68%2,887
Sep 30, 202425.7425.7425.5525.5925.59-0.51%2,603
Sep 27, 202425.9225.9625.7225.7225.72-0.56%4,285
Sep 26, 202425.5325.9225.5325.8725.876.16%3,159
Sep 25, 202424.6524.6924.3724.3724.37-1.79%2,132
Sep 24, 202423.8524.8123.8524.8124.816.44%13,217
Sep 23, 202423.1723.3623.1723.3123.311.05%4,046
Sep 20, 202423.3423.3423.0223.0723.07-1.74%4,194
Sep 19, 202423.5023.5523.3323.4823.483.58%9,459
Sep 18, 202422.9222.9422.6422.6722.67-0.03%764
Sep 17, 202422.6122.6722.6122.6722.670.26%343
Sep 16, 202422.5322.6122.4922.6122.611.07%2,223
Sep 13, 202422.3122.3722.3122.3722.371.08%2,405
Sep 12, 202421.8822.1421.8822.1422.142.15%2,512
Sep 11, 202421.5221.6721.4121.6721.672.90%2,779
Sep 10, 202421.1121.1120.8621.0621.06-0.91%1,530
Sep 9, 202421.3621.3821.2421.2521.250.62%2,986
Sep 6, 202421.7221.7221.0721.1221.12-3.02%12,747
Sep 5, 202422.0322.0521.7821.7821.78-0.13%4,548
Sep 4, 202421.8521.8521.7821.8121.81-0.22%3,079
Sep 3, 202422.5222.5221.8221.8621.86-5.63%5,964
Aug 30, 202423.0123.1622.9223.1623.160.43%953
Aug 29, 202422.9623.0622.9623.0623.060.48%1,194
Aug 28, 202422.9322.9522.9322.9522.95-3.05%617
Aug 27, 202423.6823.7223.6423.6723.670.04%1,670
Aug 26, 202423.8423.8423.6423.6623.660.30%1,600
Aug 23, 202423.1923.5923.1923.5923.592.95%5,446
Aug 22, 202423.2723.2722.9122.9122.91-2.21%5,748
Aug 21, 202423.2823.5623.2423.4323.431.66%4,322
Aug 20, 202423.2723.2922.9623.0523.05-0.92%5,637
Aug 19, 202423.1523.2823.1523.2623.261.45%5,066
Aug 16, 202422.7022.9322.6422.9322.931.15%6,199
Aug 15, 202422.4422.7622.4422.6722.672.45%8,858
Aug 14, 202422.2322.2322.0122.1322.13-0.50%3,031
Aug 13, 202422.0422.2722.0422.2422.240.67%5,465
Aug 12, 202422.1322.2422.0422.0922.09-0.03%30,232
Aug 9, 202422.2422.2422.0022.1022.100.77%4,651
Aug 8, 202421.5122.0021.5121.9321.931.96%15,191
Aug 7, 202422.1522.1521.4721.5121.51-1.34%2,987
Aug 6, 202421.7222.0021.7221.8021.800.22%4,892
Aug 5, 202421.4121.8521.2221.7521.75-3.36%31,085
Aug 2, 202422.8022.8022.4222.5122.51-2.02%5,756
Aug 1, 202423.7423.7422.8622.9722.97-4.24%1,694
Jul 31, 202424.0024.0823.9223.9923.993.49%2,911
Jul 30, 202423.1423.1923.0523.1823.18-1.21%1,963
Jul 29, 202423.4923.4923.3523.4723.47-0.78%2,477
Jul 26, 202423.5923.6523.5523.6523.652.01%2,305
Jul 25, 202423.1723.3923.0123.1823.180.33%4,586
Jul 24, 202423.3823.4323.1123.1123.11-0.91%3,277
Jul 23, 202423.4223.4223.3123.3223.32-1.82%4,571
Jul 22, 202423.7523.7923.6723.7523.75-0.23%1,518
Jul 19, 202423.7323.8123.7323.8123.81-0.16%1,046
Jul 18, 202424.5424.5423.8323.8523.85-3.26%2,414
Jul 17, 202424.6524.6524.6524.6524.65-2.47%79
Jul 16, 202425.1325.2724.8625.2725.27-0.39%2,110
Jul 15, 202425.5225.5925.3425.3725.37-2.15%1,970