Get the Stockscreener App
26.26
0.66%
0.1718
After Hours:
26.15
-0.1099
-0.42%
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 August 13, 2025, is $26.26.
- 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 56.50% to $26.26 now.
- The 52-week high stock price for GMET is $26.47, representing a 0.81% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GMET is $16.78, indicating a -36.10% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 07, 2025 | $25.20 | $25.14 | $0.056 | 325.0 | +2.08% |
| Aug 06, 2025 | $24.68 | $24.47 | $0.213 | 6,842.0 | +0.63% |
| Aug 05, 2025 | $24.54 | $24.53 | $0.0071 | 962.0 | +0.65% |
| Aug 04, 2025 | $24.37 | $24.28 | $0.09 | 1,638.0 | +0.99% |
| Aug 01, 2025 | $24.13 | $24.04 | $0.0946 | 562.0 | +0.11% |
| Jul 31, 2025 | $24.40 | $24.10 | $0.2956 | 852.0 | -1.69% |
| Jul 30, 2025 | $25.28 | $24.31 | $0.97 | 7,982.0 | -3.30% |
| Jul 29, 2025 | $25.38 | $25.21 | $0.1608 | 462.0 | -0.95% |
| Jul 28, 2025 | $25.87 | $25.40 | $0.47 | 4,490.0 | -1.08% |
| Jul 25, 2025 | $26.07 | $25.73 | $0.34 | 6,398.0 | -0.42% |
| Jul 24, 2025 | $26.21 | $25.99 | $0.2194 | 3,506.0 | -0.64% |
| Jul 23, 2025 | $26.16 | $25.90 | $0.2628 | 2,408.0 | -0.39% |
| Jul 22, 2025 | $26.26 | $25.98 | $0.28 | 3,850.0 | +2.81% |
| Jul 21, 2025 | $26.30 | $25.47 | $0.83 | 1,787.0 | +2.37% |
| Jul 18, 2025 | $24.98 | $24.85 | $0.125 | 2,260.0 | +1.58% |
| Jul 17, 2025 | $24.56 | $24.32 | $0.2421 | 1,631.0 | +0.14% |
| Jul 16, 2025 | $24.53 | $24.41 | $0.1178 | 1,065.0 | -0.12% |
| Jul 15, 2025 | $24.59 | $24.38 | $0.21 | 599.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $26.30 | $24.04 | $2.26 | 15,911.0 | +8.94% |
| 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% |
0.77%
0.02%
Cap:
|
Volume (24h):