Skip to main content
VanEck Green Metals ETF (GMET)
NYSEARCA: GMET · Real-Time Price · USD
34.73
+0.22 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
34.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.4535.0034.4534.7334.730.65%2,409
Dec 4, 202535.0035.0034.4034.5134.51-0.03%3,245
Dec 3, 202533.7834.5233.7834.5234.522.68%1,965
Dec 2, 202534.4934.4933.4033.6233.61-0.72%5,198
Dec 1, 202533.6834.0333.6833.8633.861.00%6,107
Nov 28, 202531.2633.5231.2633.5233.522.05%3,070
Nov 26, 202532.4033.0032.4032.8532.852.18%16,167
Nov 25, 202532.1432.2232.1032.1532.152.03%3,312
Nov 24, 202530.8631.5230.8631.5131.511.91%1,013
Nov 21, 202530.8830.9930.4630.9230.92-0.36%2,415
Nov 20, 202532.6132.6131.0331.0331.03-3.31%10,884
Nov 19, 202531.2532.2531.2532.0932.091.19%1,586
Nov 18, 202531.3631.7231.0031.7231.72-0.76%3,715
Nov 17, 202531.1532.4331.1531.9631.96-1.23%5,243
Nov 14, 202532.2132.4032.0832.3632.36-0.55%4,803
Nov 13, 202532.5132.5432.5132.5432.54-0.77%634
Nov 12, 202532.7232.7932.7232.7932.790.94%1,037
Nov 11, 202532.5832.5832.3932.4832.48-0.57%901
Nov 10, 202532.5932.6732.4832.6732.672.54%1,105
Nov 7, 202531.4131.8631.4031.8631.861.43%1,964
Nov 6, 202531.2431.4931.2431.4131.411.13%1,030
Nov 5, 202530.4131.0629.2731.0631.062.10%2,382
Nov 4, 202530.4330.6830.3830.4230.42-3.55%5,264
Nov 3, 202532.5032.5031.5131.5431.54-2.68%13,659
Oct 31, 202532.5232.5232.3432.4132.41-1.29%1,678
Oct 30, 202532.6432.8732.5532.8432.84-0.60%15,519
Oct 29, 202532.9733.3132.8633.0333.032.75%3,187
Oct 28, 202531.7432.1531.7432.1532.150.12%7,416
Oct 27, 202532.6532.6532.1132.1132.11-1.05%4,349
Oct 24, 202532.3532.6332.1632.4532.450.97%7,907
Oct 23, 202531.4032.4031.4032.1432.142.90%4,978
Oct 22, 202531.0631.2431.0331.2331.23-0.97%2,160
Oct 21, 202532.0532.2631.5431.5431.54-4.59%3,992
Oct 20, 202532.6233.0832.6233.0633.062.33%5,231
Oct 17, 202532.4832.8632.0832.3132.31-3.24%5,345
Oct 16, 202533.8533.8533.3333.3933.39-0.80%7,364
Oct 15, 202533.4533.7833.2533.6633.660.30%13,878
Oct 14, 202532.7733.5732.4733.5633.56-1.99%8,957
Oct 13, 202533.5034.3033.4134.2434.246.87%28,853
Oct 10, 202533.4633.4632.0032.0432.04-3.59%19,378
Oct 9, 202534.2134.2133.2333.2333.23-0.97%17,737
Oct 8, 202532.9933.6132.9933.5633.562.91%15,705
Oct 7, 202532.9932.9932.5032.6132.61-0.15%6,163
Oct 6, 202532.7432.7732.3532.6632.660.99%35,887
Oct 3, 202531.9832.4531.8032.3432.341.54%27,056
Oct 2, 202532.0032.0031.4731.8531.850.02%4,378
Oct 1, 202531.7031.9231.6931.8431.840.45%4,870
Sep 30, 202531.3031.7031.3031.7031.701.47%4,542
Sep 29, 202530.7231.4130.7231.2431.242.82%4,245
Sep 26, 202529.9630.4229.9630.3830.381.33%5,436
Sep 25, 202529.5630.0429.5629.9929.990.84%1,511
Sep 24, 202529.9530.0329.6929.7429.731.28%2,564
Sep 23, 202529.2729.5529.1529.3629.361.01%3,390
Sep 22, 202528.9329.0928.7329.0729.060.80%2,333
Sep 19, 202528.7528.8628.7328.8328.830.83%1,658
Sep 18, 202528.5128.6028.5128.6028.60-0.22%887
Sep 17, 202528.8828.8828.6628.6628.66-0.90%241
Sep 16, 202529.0329.0328.8928.9228.92-0.38%4,152
Sep 15, 202528.5029.0328.5029.0329.031.64%1,933
Sep 12, 202528.5628.5628.5628.5628.560.57%561
Sep 11, 202528.3628.4028.1628.4028.401.72%2,462
Sep 10, 202528.2228.2827.9227.9227.92-0.58%2,821
Sep 9, 202528.3028.3028.0828.0828.080.61%1,773
Sep 8, 202527.4327.9127.4327.9127.911.22%2,772
Sep 5, 202527.6827.8527.4427.5827.582.07%1,835
Sep 4, 202527.0327.1126.2227.0227.020.25%2,402
Sep 3, 202526.8027.3126.6926.9526.950.56%4,423
Sep 2, 202526.7926.8026.3626.8026.80-0.17%4,520
Aug 29, 202526.8226.8526.8026.8526.850.54%1,516
Aug 28, 202526.6726.9326.4126.7026.700.72%3,497
Aug 27, 202526.4926.6626.3626.5126.51-0.02%4,637
Aug 26, 202526.5326.5326.5226.5226.52-0.02%220
Aug 25, 202526.1527.3026.1526.5226.521.27%6,296
Aug 22, 202526.2026.5326.1726.1926.191.48%2,999
Aug 21, 202525.6725.9025.6325.8125.810.51%2,204
Aug 20, 202525.5125.6825.5125.6825.68-0.08%760
Aug 19, 202526.1026.1025.3425.7025.69-1.65%10,555
Aug 18, 202526.0626.1926.0626.1326.12-0.32%1,691
Aug 15, 202526.1626.2526.1626.2126.210.70%1,028
Aug 14, 202525.8226.0325.8226.0326.03-0.89%1,436
Aug 13, 202526.2626.3026.1526.2626.260.66%1,382
Aug 12, 202526.0926.0926.0926.0926.091.43%146
Aug 11, 202525.8625.8625.7225.7225.72-0.60%534
Aug 8, 202525.2125.9025.2125.8725.872.69%2,139
Aug 7, 202525.1425.2025.1425.2025.202.08%325
Aug 6, 202524.6424.6824.4724.6824.680.63%6,842
Aug 5, 202524.5424.5424.5324.5324.530.65%963
Aug 4, 202524.2824.3724.2824.3724.370.99%1,638
Aug 1, 202524.0424.1324.0424.1324.130.11%562
Jul 31, 202524.4024.4024.1024.1024.10-1.69%852
Jul 30, 202525.2825.2824.3124.5224.52-3.30%7,982
Jul 29, 202525.2225.3825.2225.3625.36-0.95%463
Jul 28, 202525.8725.8725.4025.6025.60-1.08%4,490
Jul 25, 202525.9826.0725.7325.8825.88-0.42%6,398
Jul 24, 202526.0526.2125.9925.9925.99-0.65%3,506
Jul 23, 202526.0826.2125.9026.1626.16-0.38%5,129
Jul 22, 202526.1726.2625.9826.2626.262.81%3,850
Jul 21, 202526.3026.3025.4725.5425.542.37%1,787
Jul 18, 202524.9824.9824.8524.9524.951.58%2,260
Jul 17, 202524.3424.5624.3224.5624.560.14%1,631