Get the Stockscreener App
21.66
0.80%
-0.1738
After Hours:
21.66
-0.0024
-0.01%
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 May 30, 2025, is $21.66.
- 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 29.10% to $21.66 now.
- The 52-week high stock price for GMET is $26.82, representing a 23.81% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for GMET is $16.78, indicating a -22.54% 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 |
|---|---|---|---|---|---|
| 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% |
| May 27, 2025 | $21.91 | $21.79 | $0.12 | 1,102.0 | -0.39% |
| May 23, 2025 | $21.91 | $21.73 | $0.1817 | 4,948.0 | +2.23% |
| May 22, 2025 | $21.40 | $21.35 | $0.047 | 2,675.0 | +0.21% |
| May 21, 2025 | $21.41 | $21.28 | $0.13 | 2,539.0 | +0.28% |
| May 20, 2025 | $21.29 | $21.22 | $0.0732 | 164.0 | +0.62% |
| May 19, 2025 | $21.16 | $21.02 | $0.1366 | 5,998.0 | +0.23% |
| May 16, 2025 | $21.11 | $21.00 | $0.1138 | 2,421.0 | -1.28% |
| May 15, 2025 | $21.39 | $21.37 | $0.0176 | 454.0 | -0.71% |
| May 14, 2025 | $21.61 | $21.54 | $0.0696 | 243.0 | -0.45% |
| May 13, 2025 | $21.68 | $21.64 | $0.0467 | 548.0 | +1.02% |
| May 12, 2025 | $21.61 | $21.42 | $0.1895 | 2,090.0 | +2.79% |
| May 09, 2025 | $20.84 | $20.65 | $0.19 | 260.0 | +1.31% |
| May 08, 2025 | $20.66 | $20.54 | $0.1165 | 576.0 | -0.02% |
| May 07, 2025 | $20.70 | $20.51 | $0.1941 | 3,578.0 | -1.83% |
| May 06, 2025 | $20.96 | $20.60 | $0.3582 | 1,043.0 | +1.20% |
| May 05, 2025 | $20.71 | $20.61 | $0.0992 | 601.0 | -0.02% |
| May 02, 2025 | $20.71 | $20.71 | $0.00 | 226.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $22.02 | $20.33 | $1.69 | 37,578.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):