VanEck Green Metals ETF (GMET)
AMEX: GMET
· Real-Time Price · USD
31.88
0.18 (0.57%)
At close: Oct 01, 2025, 3:50 PM
GMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.30 | 31.70 | 31.30 | 31.70 | 31.68 | 1.47% | 4,542 |
| Sep 29, 2025 | 30.72 | 31.41 | 30.72 | 31.24 | 31.24 | 2.83% | 4,245 |
| Sep 26, 2025 | 29.96 | 30.42 | 29.96 | 30.38 | 30.38 | 1.30% | 5,436 |
| Sep 25, 2025 | 29.56 | 30.04 | 29.56 | 29.99 | 29.99 | 0.87% | 1,511 |
| Sep 24, 2025 | 29.95 | 30.03 | 29.69 | 29.73 | 29.73 | 1.26% | 2,600 |
| Sep 23, 2025 | 29.27 | 29.55 | 29.15 | 29.36 | 29.36 | 1.03% | 3,390 |
| Sep 22, 2025 | 28.93 | 29.09 | 28.73 | 29.06 | 29.06 | 0.80% | 2,333 |
| Sep 19, 2025 | 28.75 | 28.86 | 28.73 | 28.83 | 28.83 | 0.80% | 1,700 |
| Sep 18, 2025 | 28.51 | 28.60 | 28.51 | 28.60 | 28.60 | -0.21% | 900 |
| Sep 17, 2025 | 28.88 | 28.88 | 28.66 | 28.66 | 28.66 | -0.90% | 241 |
| Sep 16, 2025 | 29.03 | 29.03 | 28.89 | 28.92 | 28.92 | -0.38% | 4,200 |
| Sep 15, 2025 | 28.50 | 29.03 | 28.50 | 29.03 | 29.03 | 1.65% | 1,933 |
| Sep 12, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.56% | 600 |
| Sep 11, 2025 | 28.36 | 28.40 | 28.16 | 28.40 | 28.40 | 1.72% | 2,500 |
| Sep 10, 2025 | 28.22 | 28.28 | 27.92 | 27.92 | 27.92 | -0.57% | 2,821 |
| Sep 9, 2025 | 28.30 | 28.30 | 28.08 | 28.08 | 28.08 | 0.61% | 1,800 |
| Sep 8, 2025 | 27.43 | 27.91 | 27.43 | 27.91 | 27.91 | 1.20% | 2,800 |
| Sep 5, 2025 | 27.68 | 27.85 | 27.44 | 27.58 | 27.58 | 2.07% | 1,835 |
| Sep 4, 2025 | 27.03 | 27.11 | 26.22 | 27.02 | 27.02 | 0.26% | 2,402 |
| Sep 3, 2025 | 26.80 | 27.31 | 26.68 | 26.95 | 26.95 | 0.56% | 4,423 |
Page 1 of 49