VanEck Green Metals ETF (GMET)
NYSEARCA: GMET · Real-Time Price · USD
21.27
-0.54 (-2.48%)
Mar 28, 2025, 11:19 AM EDT - Market closed
GMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.80 | 21.80 | 21.27 | 21.27 | 21.27 | -2.49% | 911 |
| Mar 27, 2025 | 21.87 | 21.87 | 21.69 | 21.81 | 21.81 | -1.72% | 2,293 |
| Mar 26, 2025 | 22.32 | 22.32 | 22.19 | 22.19 | 22.19 | -2.00% | 316 |
| Mar 25, 2025 | 22.65 | 22.65 | 22.56 | 22.64 | 22.64 | 0.51% | 1,687 |
| Mar 24, 2025 | 22.40 | 22.53 | 22.29 | 22.53 | 22.53 | 1.75% | 860 |
| Mar 21, 2025 | 22.14 | 22.14 | 22.01 | 22.14 | 22.14 | -2.28% | 759 |
| Mar 20, 2025 | 22.58 | 22.66 | 22.58 | 22.66 | 22.66 | -1.12% | 814 |
| Mar 19, 2025 | 22.69 | 22.92 | 22.69 | 22.92 | 22.92 | 0.78% | 1,069 |
| Mar 18, 2025 | 22.75 | 22.76 | 22.71 | 22.74 | 22.74 | -0.15% | 1,963 |
| Mar 17, 2025 | 22.60 | 22.77 | 22.60 | 22.77 | 22.77 | 1.81% | 834 |
| Mar 14, 2025 | 22.12 | 22.37 | 22.12 | 22.37 | 22.37 | 2.81% | 2,273 |
| Mar 13, 2025 | 21.47 | 21.80 | 21.47 | 21.76 | 21.76 | 0.95% | 5,674 |
| Mar 12, 2025 | 21.37 | 21.57 | 21.33 | 21.55 | 21.55 | 0.61% | 1,378 |
| Mar 11, 2025 | 21.23 | 21.46 | 21.23 | 21.42 | 21.42 | 1.96% | 322 |
| Mar 10, 2025 | 21.46 | 21.46 | 21.00 | 21.01 | 21.01 | -3.86% | 1,769 |
| Mar 7, 2025 | 21.76 | 21.89 | 21.53 | 21.85 | 21.85 | -0.13% | 2,606 |
| Mar 6, 2025 | 22.11 | 22.16 | 21.82 | 21.88 | 21.88 | 0.07% | 2,099 |
| Mar 5, 2025 | 21.26 | 21.87 | 21.26 | 21.87 | 21.87 | 6.00% | 1,408 |
| Mar 4, 2025 | 20.57 | 20.79 | 20.17 | 20.63 | 20.63 | -0.44% | 2,468 |
| Mar 3, 2025 | 21.29 | 21.29 | 20.72 | 20.72 | 20.72 | -0.43% | 1,859 |
| Feb 28, 2025 | 20.80 | 20.81 | 20.74 | 20.81 | 20.81 | -1.19% | 4,096 |
| Feb 27, 2025 | 21.40 | 21.40 | 21.06 | 21.06 | 21.06 | -1.28% | 2,929 |
| Feb 26, 2025 | 21.42 | 21.61 | 21.32 | 21.33 | 21.33 | 0.41% | 1,672 |
| Feb 25, 2025 | 21.43 | 21.48 | 21.25 | 21.25 | 21.25 | -0.57% | 4,808 |
| Feb 24, 2025 | 21.31 | 21.42 | 21.31 | 21.37 | 21.37 | -0.76% | 2,438 |
| Feb 21, 2025 | 22.12 | 22.12 | 21.51 | 21.53 | 21.53 | -2.81% | 1,235 |
| Feb 20, 2025 | 22.09 | 22.15 | 22.09 | 22.15 | 22.15 | 1.85% | 1,309 |
| Feb 19, 2025 | 21.71 | 21.75 | 21.70 | 21.75 | 21.75 | -2.25% | 1,707 |
| Feb 18, 2025 | 22.19 | 22.32 | 22.19 | 22.25 | 22.25 | 0.09% | 1,681 |
| Feb 14, 2025 | 22.65 | 22.65 | 22.23 | 22.23 | 22.23 | -0.56% | 3,101 |
| Feb 13, 2025 | 21.89 | 22.36 | 21.89 | 22.36 | 22.36 | 1.80% | 2,406 |
| Feb 12, 2025 | 21.88 | 21.99 | 21.88 | 21.96 | 21.96 | 1.34% | 1,475 |
| Feb 11, 2025 | 21.70 | 21.73 | 21.67 | 21.67 | 21.67 | -2.60% | 1,214 |
| Feb 10, 2025 | 22.24 | 22.25 | 22.22 | 22.25 | 22.25 | 1.02% | 894 |
| Feb 7, 2025 | 22.21 | 22.29 | 21.96 | 22.02 | 22.02 | 0.77% | 1,900 |
| Feb 6, 2025 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | 1.85% | 584 |
| Feb 5, 2025 | 21.35 | 21.46 | 21.35 | 21.46 | 21.46 | 0.35% | 298 |
| Feb 4, 2025 | 21.37 | 21.39 | 21.34 | 21.38 | 21.38 | 2.43% | 2,232 |
| Feb 3, 2025 | 20.58 | 20.88 | 20.58 | 20.88 | 20.88 | -1.05% | 3,304 |
| Jan 31, 2025 | 21.46 | 21.46 | 21.10 | 21.10 | 21.10 | -1.97% | 235 |
| Jan 30, 2025 | 21.41 | 21.52 | 21.41 | 21.52 | 21.52 | 1.24% | 303 |
| Jan 29, 2025 | 21.19 | 21.26 | 21.19 | 21.26 | 21.26 | 0.57% | 859 |
| Jan 28, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.69% | 276 |
| Jan 27, 2025 | 21.63 | 21.63 | 21.42 | 21.50 | 21.50 | -2.41% | 2,915 |
| Jan 24, 2025 | 22.19 | 22.19 | 22.03 | 22.03 | 22.03 | 0.35% | 704 |
| Jan 23, 2025 | 21.98 | 21.98 | 21.93 | 21.96 | 21.96 | 0.12% | 1,091 |
| Jan 22, 2025 | 22.30 | 22.30 | 21.93 | 21.93 | 21.93 | -1.60% | 878 |
| Jan 21, 2025 | 22.43 | 22.43 | 22.25 | 22.29 | 22.29 | 0.59% | 4,223 |
| 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 |