Skip to main content
VanEck Green Metals ETF (GMET)
NYSEARCA: GMET · Real-Time Price · USD
23.82
-0.17 (-0.70%)
At close: Jun 27, 2025, 4:00 PM
23.82
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

GMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.0324.0323.7923.8223.82-0.70%595
Jun 26, 202523.4424.0923.4423.9823.985.10%3,345
Jun 25, 202522.9022.9022.7122.8222.82-0.52%2,571
Jun 24, 202522.8322.9422.7722.9422.942.10%1,393
Jun 23, 202522.2122.4722.2122.4722.471.18%1,818
Jun 20, 202522.2022.2122.2022.2122.21-2.46%786
Jun 18, 202522.7622.7722.7622.7722.77-0.05%332
Jun 17, 202522.7922.7922.7822.7822.78-0.99%497
Jun 16, 202522.9023.0022.9023.0023.001.12%434
Jun 13, 202522.4422.8622.4422.7522.75-1.00%2,417
Jun 12, 202523.0023.0022.9822.9822.98-0.57%1,139
Jun 11, 202523.3023.3022.9923.1123.110.14%2,677
Jun 10, 202523.1523.1522.9823.0823.080.02%1,927
Jun 9, 202522.8423.1222.8423.0723.071.09%925
Jun 6, 202522.8522.9022.7022.8222.820.03%2,364
Jun 5, 202522.5622.9222.5622.8222.821.99%1,630
Jun 4, 202522.0622.3722.0622.3722.372.86%786
Jun 3, 202521.8121.8121.6821.7521.751.16%1,119
Jun 2, 202521.5121.8821.4221.5021.50-0.75%1,233
May 30, 202521.6621.6621.6621.6621.66-0.80%153
May 29, 202522.0222.0221.8421.8421.840.82%737
May 28, 202521.5721.8721.5721.6621.66-0.60%1,408
May 27, 202521.9021.9121.7921.7921.79-0.39%1,102
May 23, 202521.7321.9121.7321.8821.882.23%4,948
May 22, 202521.3521.4021.3521.4021.400.21%2,676
May 21, 202521.3021.4121.2821.3521.350.28%2,539
May 20, 202521.2221.2921.2221.2921.290.62%164
May 19, 202521.1021.1621.0321.1621.160.23%5,998
May 16, 202521.0021.1121.0021.1121.11-1.28%2,421
May 15, 202521.3721.3921.3721.3921.39-0.71%454
May 14, 202521.6121.6121.5421.5421.54-0.45%243
May 13, 202521.6921.6921.6421.6421.641.01%548
May 12, 202521.6121.6121.4221.4221.422.79%2,098
May 9, 202520.6520.8420.6520.8420.841.31%260
May 8, 202520.5420.6620.5420.5720.57-0.02%577
May 7, 202520.7020.7020.5120.5820.58-1.83%3,578
May 6, 202520.6020.9620.6020.9620.961.20%1,043
May 5, 202520.6220.7120.6120.7120.71-0.02%601
May 2, 202520.7120.7120.7120.7120.711.88%226
May 1, 202520.7920.7920.3320.3320.330.49%5,661
Apr 30, 202519.7620.2319.7620.2320.23-1.74%1,127
Apr 29, 202520.6620.8920.5920.5920.59-0.39%618
Apr 28, 202520.6920.6920.6720.6720.67-0.38%329
Apr 25, 202520.6420.7520.6420.7520.75-0.47%1,110
Apr 24, 202520.5720.8520.5720.8520.852.55%928
Apr 23, 202520.6820.7520.3320.3320.331.52%1,758
Apr 22, 202520.0320.0320.0320.0320.032.23%526
Apr 21, 202519.3619.5919.3619.5919.59-0.33%787
Apr 17, 202519.6519.6519.6519.6519.651.25%336
Apr 16, 202519.5819.5819.4119.4119.410.15%1,328