VanEck Green Metals ETF (GMET)
AMEX: GMET
· Real-Time Price · USD
25.53
-0.16 (-0.64%)
At close: Aug 20, 2025, 3:15 PM
25.68
0.57%
After-hours: Aug 20, 2025, 04:04 PM EDT
GMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.51 | 25.68 | 25.51 | 25.68 | 25.53 | -0.04% | 760 |
| Aug 19, 2025 | 26.10 | 26.10 | 25.34 | 25.69 | 25.69 | -1.65% | 10,600 |
| Aug 18, 2025 | 26.06 | 26.19 | 26.06 | 26.12 | 26.12 | -0.34% | 1,700 |
| Aug 15, 2025 | 26.16 | 26.25 | 26.16 | 26.21 | 26.21 | 0.69% | 1,028 |
| Aug 14, 2025 | 25.82 | 26.03 | 25.82 | 26.03 | 26.03 | -0.88% | 1,436 |
| Aug 13, 2025 | 26.26 | 26.30 | 26.15 | 26.26 | 26.26 | 0.65% | 1,400 |
| Aug 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.44% | 146 |
| Aug 11, 2025 | 25.86 | 25.86 | 25.72 | 25.72 | 25.72 | -0.58% | 534 |
| Aug 8, 2025 | 25.21 | 25.90 | 25.21 | 25.87 | 25.87 | 2.66% | 2,139 |
| Aug 7, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | 2.11% | 325 |
| Aug 6, 2025 | 24.64 | 24.68 | 24.47 | 24.68 | 24.68 | 0.61% | 6,842 |
| Aug 5, 2025 | 24.54 | 24.54 | 24.53 | 24.53 | 24.53 | 0.66% | 1,000 |
| Aug 4, 2025 | 24.28 | 24.37 | 24.28 | 24.37 | 24.37 | 0.99% | 1,638 |
| Aug 1, 2025 | 24.04 | 24.13 | 24.04 | 24.13 | 24.13 | 0.12% | 600 |
| Jul 31, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -1.71% | 900 |
| Jul 30, 2025 | 25.28 | 25.28 | 24.31 | 24.52 | 24.52 | -3.31% | 8,000 |
| Jul 29, 2025 | 25.21 | 25.38 | 25.21 | 25.36 | 25.36 | -0.94% | 500 |
| Jul 28, 2025 | 25.87 | 25.87 | 25.40 | 25.60 | 25.60 | -1.08% | 4,500 |
| Jul 25, 2025 | 25.98 | 26.07 | 25.73 | 25.88 | 25.88 | -0.42% | 6,400 |
| Jul 24, 2025 | 26.05 | 26.21 | 25.99 | 25.99 | 25.99 | -0.65% | 3,506 |