Get the Stockscreener App
27.58
2.06%
0.5572
After Hours:
27.53
-0.0465
-0.17%
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 September 05, 2025, is $27.58.
- 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 64.34% to $27.58 now.
- The 52-week high stock price for GMET is $27.85, representing a 1.00% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for GMET is $16.78, indicating a -39.15% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $27.85 | $27.44 | $0.4126 | 1,835.0 | +2.06% |
| Sep 04, 2025 | $27.11 | $26.22 | $0.89 | 2,402.0 | +0.25% |
| Sep 03, 2025 | $27.31 | $26.68 | $0.6254 | 4,423.0 | +0.56% |
| Sep 02, 2025 | $26.80 | $26.36 | $0.439 | 4,520.0 | -0.17% |
| Aug 29, 2025 | $26.85 | $26.80 | $0.046 | 1,516.0 | +0.54% |
| Aug 28, 2025 | $26.93 | $26.41 | $0.52 | 3,497.0 | +0.72% |
| Aug 27, 2025 | $26.66 | $26.36 | $0.30 | 4,637.0 | -0.02% |
| Aug 26, 2025 | $26.52 | $26.52 | $0.010 | 200.0 | +0.18% |
| Aug 25, 2025 | $27.30 | $26.15 | $1.15 | 5,963.0 | +1.14% |
| Aug 22, 2025 | $26.53 | $26.17 | $0.36 | 2,998.0 | +1.41% |
| Aug 21, 2025 | $25.90 | $25.63 | $0.27 | 2,204.0 | +0.51% |
| Aug 20, 2025 | $25.68 | $25.51 | $0.165 | 760.0 | -0.08% |
| Aug 19, 2025 | $26.10 | $25.34 | $0.76 | 10,555.0 | -1.65% |
| Aug 18, 2025 | $26.19 | $26.06 | $0.1265 | 1,691.0 | -0.32% |
| Aug 15, 2025 | $26.25 | $26.16 | $0.0902 | 1,028.0 | +0.70% |
| Aug 14, 2025 | $26.03 | $25.82 | $0.2066 | 1,436.0 | -0.89% |
| Aug 13, 2025 | $26.30 | $26.15 | $0.15 | 1,382.0 | +0.66% |
| Aug 12, 2025 | $26.09 | $26.09 | $0.00 | 146.0 | +1.43% |
| Aug 11, 2025 | $25.86 | $25.72 | $0.1396 | 534.0 | -0.59% |
| Aug 08, 2025 | $25.90 | $25.21 | $0.69 | 2,138.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $27.85 | $26.22 | $1.63 | 15,015.0 | +2.72% |
| Aug, 2025 | $27.30 | $24.04 | $3.26 | 51,014.0 | +11.37% |
| Jul, 2025 | $26.30 | $23.93 | $2.37 | 58,138.0 | +0.74% |
| Jun, 2025 | $24.09 | $21.42 | $2.66 | 30,778.0 | +10.45% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):