Skip to main content
Global X Green Metal Miners ETF (ASX:GMTL)
Australia flag Australia · Delayed Price · Currency is AUD
14.70
-0.02 (-0.14%)
At close: Apr 28, 2026

ASX:GMTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8514.8514.7014.7014.70-0.14%4,929
Apr 27, 202614.8514.8514.7214.7214.72-0.74%3,061
Apr 24, 202614.8314.8814.8114.8314.83-621
Apr 23, 202615.0015.1514.8314.8314.83-1.13%13,373
Apr 22, 202615.2215.2214.9815.0015.00-1.45%6,927
Apr 21, 202615.1615.2315.1415.2215.220.66%2,370
Apr 20, 202615.1815.1815.0915.1215.12-0.40%246
Apr 17, 202615.1215.2615.1215.1815.180.46%1,148
Apr 16, 202615.0615.1215.0515.1115.110.73%9,072
Apr 15, 202615.3015.3115.0015.0015.00-0.99%11,054
Apr 14, 202615.3015.3015.1115.1515.151.75%2,734
Apr 13, 202614.7514.9014.7514.8914.890.95%17,601
Apr 10, 202615.3515.3514.6914.7514.75-0.14%2,495
Apr 9, 202614.8014.8114.6914.7714.77-0.20%16,103
Apr 8, 202614.3614.8014.3614.8014.803.35%23,740
Apr 7, 202614.3814.3914.2814.3214.320.85%14,500
Apr 2, 202614.5014.5014.2014.2014.20-0.14%7,398
Apr 1, 202614.1614.3114.1614.2214.223.19%39,093
Mar 31, 202613.8013.8913.7513.7813.78-0.14%19,375
Mar 30, 202613.7813.8013.6013.8013.800.07%23,840
Mar 27, 202613.7013.7913.4113.7913.79-0.14%34,255
Mar 26, 202613.6413.8713.6413.8113.811.25%9,180
Mar 25, 202613.0213.7113.0213.6413.644.92%1,450
Mar 24, 202613.1213.2113.0013.0013.002.77%10,022
Mar 23, 202613.0313.0312.5012.6512.65-2.92%139,617
Mar 20, 202613.4913.4912.8613.0313.03-2.40%5,368
Mar 19, 202613.5913.5913.3413.3513.35-3.75%9,862
Mar 18, 202614.0014.0013.8413.8713.87-1.28%2,140
Mar 17, 202614.1414.1713.9914.0514.05-0.64%5,235
Mar 16, 202614.6114.6114.0014.1414.14-3.22%7,753
Mar 13, 202614.3814.6114.3414.6114.611.60%2,735
Mar 12, 202614.5314.5314.3214.3814.38-1.03%5,889
Mar 11, 202614.6714.6714.5214.5314.531.04%5,551
Mar 10, 202614.3814.4814.3514.3814.383.19%1,883
Mar 9, 202614.5014.5013.7913.9413.94-5.46%10,776
Mar 6, 202614.8014.8614.5514.7414.74-1.86%4,445
Mar 5, 202614.9215.1314.9215.0215.021.21%1,678
Mar 4, 202615.3415.3414.8014.8414.84-3.26%13,969
Mar 3, 202615.7615.8415.3415.3415.34-2.60%2,296
Mar 2, 202615.7915.9115.7415.7515.75-3,534
Feb 27, 202615.8415.8415.6015.7515.75-0.44%8,682
Feb 26, 202615.8016.1215.8015.8215.821.22%9,941
Feb 25, 202615.0615.7615.0615.6315.633.92%12,579
Feb 24, 202614.9815.0514.9015.0415.042.04%16,944
Feb 23, 202614.6914.7514.6914.7414.740.96%179
Feb 20, 202614.7314.7314.5514.6014.60-0.88%1,829
Feb 19, 202614.6214.7414.6214.7314.731.38%1,797
Feb 18, 202614.3414.5314.3414.5314.530.21%869
Feb 17, 202614.6314.6314.5014.5014.50-0.89%1,406
Feb 16, 202614.6014.6314.5614.6314.63-0.14%1,481
Feb 13, 202614.9914.9914.5914.6514.65-2.79%1,866
Feb 12, 202615.0115.0814.8815.0715.071.55%8,321
Feb 11, 202614.6614.8414.6614.8414.841.71%10,312
Feb 10, 202614.6514.6814.5714.5914.591.39%6,243
Feb 9, 202614.3914.4114.3414.3914.392.71%4,553
Feb 6, 202614.3014.3213.6114.0114.01-2.03%13,453
Feb 5, 202614.9614.9614.2814.3014.30-4.41%5,439
Feb 4, 202615.0015.0414.9214.9614.963.03%3,244
Feb 3, 202614.2914.5814.2914.5214.521.82%5,944
Feb 2, 202614.8915.3814.2014.2614.26-5.25%91,143
Jan 30, 202615.8015.8214.9915.0515.05-4.63%28,576
Jan 29, 202616.0016.0015.4515.7815.780.19%16,402
Jan 28, 202615.3915.7515.3815.7515.752.41%14,355
Jan 27, 202615.2015.5115.2015.3815.381.38%10,587
Jan 23, 202615.2015.4415.0615.1715.17-3,628
Jan 22, 202615.3015.5515.1215.1715.17-0.20%32,941
Jan 21, 202614.8615.6414.8615.2015.202.36%28,503
Jan 20, 202614.9015.1014.6514.8514.85-0.34%5,534
Jan 19, 202615.1115.1314.6014.9014.90-1.13%21,967
Jan 16, 202615.3215.3214.9915.0715.07-0.20%14,236
Jan 15, 202615.1015.4215.0015.1015.100.40%9,866
Jan 14, 202615.0515.1114.9015.0415.041.01%13,761
Jan 13, 202614.6014.9214.6014.8914.892.20%17,297
Jan 12, 202615.0015.0014.4114.5714.572.82%22,243
Jan 9, 202614.2614.2914.0714.1714.17-0.63%5,153
Jan 8, 202614.5014.5014.2614.2614.26-0.28%7,578
Jan 7, 202614.9814.9814.3014.3014.30-1.17%11,722
Jan 6, 202613.8814.4713.8814.4714.475.08%26,066
Jan 5, 202613.5013.8313.5013.7713.772.38%17,518
Jan 2, 202613.6013.6113.4013.4513.450.07%3,203
Dec 31, 202513.5313.5413.3913.4413.440.30%3,675
Dec 30, 202513.5413.5413.1913.4013.40-1.03%23,330
Dec 29, 202513.3113.7113.3113.5413.541.80%33,980
Dec 24, 202513.2513.3413.2513.3013.300.38%19,936
Dec 23, 202513.0713.2513.0713.2513.251.38%1,124
Dec 22, 202512.8913.0712.8913.0713.072.51%4,096
Dec 19, 202512.5712.7512.5712.7512.750.31%215
Dec 18, 202512.6312.7312.6312.7112.711.03%561
Dec 17, 202512.4312.5812.4312.5812.582.19%616
Dec 16, 202512.6312.6312.3012.3112.31-2.46%1,219
Dec 15, 202512.5912.6212.5812.6212.62-2,114
Dec 12, 202512.6412.7012.5812.6212.621.37%11,311
Dec 11, 202512.5912.5912.4512.4512.450.65%2,389
Dec 10, 202512.4012.4012.3412.3712.37-0.44%2,107
Dec 9, 202512.5112.5612.4312.4312.43-0.68%214
Dec 8, 202512.5112.5212.4312.5112.510.24%2,744
Dec 5, 202512.4112.4812.3412.4812.480.65%4,438
Dec 4, 202512.3712.4912.3712.4012.400.32%1,833
Dec 3, 202512.3412.3612.3412.3612.36-0.08%88
Dec 2, 202512.5012.5012.3712.3712.37-1.20%1,315