VanEck Green Metals ETF (GMET)
NYSEARCA: GMET · Real-Time Price · USD
21.42
+0.58 (2.79%)
At close: May 12, 2025, 4:00 PM
21.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.61 | 21.61 | 21.42 | 21.42 | 21.42 | 2.79% | 2,098 |
| May 9, 2025 | 20.65 | 20.84 | 20.65 | 20.84 | 20.84 | 1.31% | 260 |
| May 8, 2025 | 20.54 | 20.66 | 20.54 | 20.57 | 20.57 | -0.02% | 577 |
| May 7, 2025 | 20.70 | 20.70 | 20.51 | 20.58 | 20.58 | -1.83% | 3,578 |
| May 6, 2025 | 20.60 | 20.96 | 20.60 | 20.96 | 20.96 | 1.20% | 1,043 |
| May 5, 2025 | 20.62 | 20.71 | 20.61 | 20.71 | 20.71 | -0.02% | 601 |
| May 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.88% | 226 |
| May 1, 2025 | 20.79 | 20.79 | 20.33 | 20.33 | 20.33 | 0.49% | 5,661 |
| Apr 30, 2025 | 19.76 | 20.23 | 19.76 | 20.23 | 20.23 | -1.74% | 1,127 |
| Apr 29, 2025 | 20.66 | 20.89 | 20.59 | 20.59 | 20.59 | -0.39% | 618 |
| Apr 28, 2025 | 20.69 | 20.69 | 20.67 | 20.67 | 20.67 | -0.38% | 329 |
| Apr 25, 2025 | 20.64 | 20.75 | 20.64 | 20.75 | 20.75 | -0.47% | 1,110 |
| Apr 24, 2025 | 20.57 | 20.85 | 20.57 | 20.85 | 20.85 | 2.55% | 928 |
| Apr 23, 2025 | 20.68 | 20.75 | 20.33 | 20.33 | 20.33 | 1.52% | 1,758 |
| Apr 22, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 2.23% | 526 |
| Apr 21, 2025 | 19.36 | 19.59 | 19.36 | 19.59 | 19.59 | -0.33% | 787 |
| Apr 17, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.25% | 336 |
| Apr 16, 2025 | 19.58 | 19.58 | 19.41 | 19.41 | 19.41 | 0.15% | 1,328 |
| Apr 15, 2025 | 19.51 | 19.51 | 19.38 | 19.38 | 19.38 | -0.87% | 281 |
| Apr 14, 2025 | 19.41 | 19.75 | 19.30 | 19.55 | 19.55 | 1.81% | 4,699 |
| Apr 11, 2025 | 18.62 | 19.21 | 18.62 | 19.20 | 19.20 | 4.73% | 1,961 |
| Apr 10, 2025 | 18.32 | 18.33 | 18.32 | 18.33 | 18.33 | -3.81% | 513 |
| Apr 9, 2025 | 17.17 | 19.06 | 17.07 | 19.06 | 19.06 | 12.71% | 4,250 |
| Apr 8, 2025 | 17.95 | 17.99 | 16.78 | 16.91 | 16.91 | -3.39% | 1,642 |
| Apr 7, 2025 | 17.33 | 18.02 | 17.06 | 17.51 | 17.51 | -0.66% | 2,047 |
| Apr 4, 2025 | 18.71 | 18.71 | 17.39 | 17.62 | 17.62 | -9.98% | 10,855 |
| Apr 3, 2025 | 22.87 | 22.87 | 19.57 | 19.57 | 19.57 | -6.36% | 2,692 |
| Apr 2, 2025 | 20.82 | 20.90 | 20.77 | 20.90 | 20.90 | 0.09% | 413 |
| Apr 1, 2025 | 20.72 | 20.89 | 20.72 | 20.89 | 20.89 | -0.05% | 1,179 |
| Mar 31, 2025 | 20.81 | 20.90 | 20.66 | 20.90 | 20.90 | -1.74% | 1,008 |
| 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 |