Get the Stockscreener App
22.06
0.94%
0.2062
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 February 07, 2025, is $22.06.
- 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 $20.47 on February 05, 2024. Since then, Vaneck Green Metals Etf's stock price has risen over 7.77% to $22.06 now.
- The 52-week high stock price for GMET is $28.97, representing a 31.32% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for GMET is $20.48, indicating a -7.15% decrease from the current share price, occurred on February 13, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $22.29 | $21.96 | $0.3299 | 1,752.0 | +0.62% |
| Feb 06, 2025 | $21.90 | $21.85 | $0.0463 | 584.0 | +1.84% |
| Feb 05, 2025 | $21.46 | $21.35 | $0.108 | 298.0 | +0.35% |
| Feb 04, 2025 | $21.39 | $21.34 | $0.0479 | 2,232.0 | +2.43% |
| Feb 03, 2025 | $20.88 | $20.58 | $0.2999 | 3,204.0 | -1.05% |
| Jan 31, 2025 | $21.46 | $21.10 | $0.3627 | 235.0 | -1.96% |
| Jan 30, 2025 | $21.52 | $21.41 | $0.1097 | 301.0 | +1.23% |
| Jan 29, 2025 | $21.26 | $21.19 | $0.0672 | 859.0 | +0.57% |
| Jan 28, 2025 | $21.14 | $21.14 | $0.00 | 276.0 | -1.69% |
| Jan 27, 2025 | $21.63 | $21.42 | $0.21 | 2,915.0 | -2.41% |
| Jan 24, 2025 | $22.19 | $22.03 | $0.1594 | 704.0 | +0.34% |
| Jan 23, 2025 | $21.98 | $21.93 | $0.05 | 1,091.0 | +0.12% |
| Jan 22, 2025 | $22.30 | $21.93 | $0.3706 | 878.0 | -1.60% |
| Jan 21, 2025 | $22.43 | $22.25 | $0.18 | 4,223.0 | +0.59% |
| Jan 17, 2025 | $22.28 | $22.16 | $0.1247 | 2,497.0 | +0.87% |
| Jan 16, 2025 | $21.96 | $21.87 | $0.0941 | 1,806.0 | -0.39% |
| Jan 15, 2025 | $22.13 | $21.91 | $0.2201 | 1,129.0 | +1.43% |
| Jan 14, 2025 | $21.76 | $20.90 | $0.86 | 958.0 | +1.00% |
| Jan 13, 2025 | $21.53 | $21.43 | $0.0966 | 2,750.0 | +0.68% |
| Jan 10, 2025 | $21.45 | $21.37 | $0.085 | 2,538.0 | -0.61% |
| Jan 08, 2025 | $21.51 | $21.37 | $0.1427 | 840.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $22.29 | $20.58 | $1.71 | 8,070.0 | +4.23% |
| 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% |
0.58%
Cap:
|
Volume (24h):