Get the Stockscreener App
23.87
0.47%
-0.1135
Vaneck Green Metals Etf Stock (GMET) Price History
The historical daily chart and data for Vaneck Green Metals Etf stock (GMET), show that the latest closing stock price as of June 27, 2025, is $23.87.
- Vaneck Green Metals Etf all-time high stock price is $28.97, occurred on May 20, 2024.
- The lowest Vaneck Green Metals Etf stock price recorded was $16.78 on April 08, 2025. Since then, Vaneck Green Metals Etf's stock price has risen over 42.25% to $23.87 now.
- The 52-week high stock price for GMET is $26.47, representing a 10.90% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GMET is $16.78, indicating a -29.70% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about GMET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $24.03 | $23.79 | $0.2382 | 439.0 | -0.43% |
| Jun 26, 2025 | $24.09 | $23.44 | $0.645 | 3,345.0 | +5.10% |
| Jun 25, 2025 | $22.90 | $22.71 | $0.1923 | 2,571.0 | -0.52% |
| Jun 24, 2025 | $22.94 | $22.77 | $0.17 | 1,393.0 | +2.10% |
| Jun 23, 2025 | $22.47 | $22.21 | $0.257 | 1,818.0 | +1.18% |
| Jun 20, 2025 | $22.21 | $22.20 | $0.0036 | 786.0 | -2.46% |
| Jun 18, 2025 | $22.76 | $22.76 | $0.0046 | 332.0 | -0.05% |
| Jun 17, 2025 | $22.79 | $22.78 | $0.009 | 497.0 | -0.99% |
| Jun 16, 2025 | $23.00 | $22.90 | $0.1027 | 434.0 | +1.12% |
| Jun 13, 2025 | $22.86 | $22.44 | $0.4199 | 2,417.0 | -1.00% |
| Jun 12, 2025 | $23.00 | $22.98 | $0.0219 | 1,139.0 | -0.57% |
| Jun 11, 2025 | $23.30 | $22.99 | $0.31 | 2,677.0 | +0.14% |
| Jun 10, 2025 | $23.15 | $22.98 | $0.17 | 1,559.0 | +0.02% |
| Jun 09, 2025 | $23.12 | $22.84 | $0.278 | 925.0 | +1.09% |
| Jun 06, 2025 | $22.90 | $22.70 | $0.20 | 2,364.0 | +0.03% |
| Jun 05, 2025 | $22.92 | $22.56 | $0.3622 | 1,630.0 | +1.99% |
| Jun 04, 2025 | $22.37 | $22.06 | $0.31 | 784.0 | +2.85% |
| Jun 03, 2025 | $21.81 | $21.68 | $0.1314 | 1,119.0 | +1.16% |
| Jun 02, 2025 | $21.88 | $21.42 | $0.46 | 1,233.0 | -0.75% |
| May 30, 2025 | $21.66 | $21.66 | $0.00 | 153.0 | -0.80% |
| May 29, 2025 | $22.02 | $21.84 | $0.1838 | 737.0 | +0.82% |
| May 28, 2025 | $21.87 | $21.57 | $0.30 | 1,408.0 | -0.60% |
Vaneck Green Metals Etf Stock (GMET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Green Metals Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Green Metals Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Green Metals Etf Stock (GMET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $24.09 | $21.42 | $2.66 | 27,462.0 | +10.24% |
| May, 2025 | $22.02 | $20.33 | $1.69 | 37,425.0 | +7.07% |
| Apr, 2025 | $22.87 | $16.78 | $6.09 | 39,094.0 | -3.18% |
| Mar, 2025 | $22.92 | $20.63 | $2.29 | 31,900.0 | +0.41% |
| Feb, 2025 | $22.65 | $20.58 | $2.07 | 39,182.0 | -1.36% |
| Jan, 2025 | $22.43 | $20.90 | $1.53 | 34,656.0 | +1.28% |
Vaneck Green Metals Etf Stock (GMET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.77 | $20.85 | $3.92 | 62,400.0 | -11.47% |
| Nov, 2024 | $26.19 | $23.17 | $3.02 | 94,992.0 | -2.46% |
| Oct, 2024 | $26.47 | $24.22 | $2.25 | 77,242.0 | -5.12% |
| Sep, 2024 | $25.96 | $20.86 | $5.10 | 84,767.0 | +10.50% |
| Aug, 2024 | $23.84 | $21.22 | $2.62 | 152,291.0 | -3.46% |
| Jul, 2024 | $26.02 | $23.01 | $3.00 | 51,077.0 | -1.20% |
| Jun, 2024 | $26.82 | $23.92 | $2.90 | 95,291.0 | -9.84% |
| May, 2024 | $28.97 | $25.79 | $3.18 | 125,997.0 | +3.86% |
| Apr, 2024 | $26.88 | $24.18 | $2.70 | 130,705.0 | +8.09% |
| Mar, 2024 | $24.04 | $21.01 | $3.03 | 121,059.0 | +10.89% |
| Feb, 2024 | $21.78 | $20.47 | $1.31 | 122,652.0 | +0.56% |
| Jan, 2024 | $24.19 | $21.00 | $3.19 | 134,381.0 | -11.59% |
Vaneck Green Metals Etf Stock (GMET) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.71 | $21.96 | $2.75 | 152,482.0 | +7.41% |
| Nov, 2023 | $23.45 | $21.55 | $1.90 | 84,429.0 | +2.28% |
| Oct, 2023 | $24.87 | $22.05 | $2.82 | 236,314.0 | +0.00% |
0.52%
Cap:
|
Volume (24h):