VanEck Green Metals ETF (GMET)
24.76
+0.03
(+0.13%)
USD |
NYSEARCA |
Apr 24, 16:00
GMET Price: 24.76 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 24.70 | 24.76 | 24.60 | 24.76 | 3817.00 |
Apr 23, 2024 | 24.58 | 24.74 | 24.55 | 24.73 | 2246.00 |
Apr 22, 2024 | 25.09 | 25.15 | 24.83 | 24.99 | 15408.00 |
Apr 19, 2024 | 24.22 | 25.64 | 24.22 | 25.40 | 3256.00 |
Apr 18, 2024 | 25.65 | 25.65 | 25.44 | 25.49 | 1526.00 |
Apr 17, 2024 | 25.56 | 25.56 | 25.25 | 25.30 | 3892.00 |
Apr 16, 2024 | 25.00 | 25.07 | 24.73 | 25.01 | 4755.00 |
Apr 15, 2024 | 26.15 | 26.20 | 25.70 | 25.74 | 5918.00 |
Apr 12, 2024 | 26.40 | 26.43 | 25.67 | 25.72 | 3153.00 |
Apr 11, 2024 | 26.23 | 26.25 | 25.86 | 26.24 | 9794.00 |
Apr 10, 2024 | 25.88 | 26.17 | 25.87 | 26.05 | 5390.00 |
Apr 09, 2024 | 26.32 | 26.63 | 26.32 | 26.60 | 13925.00 |
Apr 08, 2024 | 25.67 | 25.96 | 25.67 | 25.87 | 8300.00 |
Apr 05, 2024 | 25.21 | 25.42 | 25.12 | 25.42 | 9292.00 |
Apr 04, 2024 | 25.66 | 25.75 | 25.12 | 25.13 | 4384.00 |
Apr 03, 2024 | 24.71 | 25.27 | 24.71 | 25.22 | 4630.00 |
Apr 02, 2024 | 24.56 | 24.65 | 24.53 | 24.65 | 2328.00 |
Apr 01, 2024 | 24.35 | 24.40 | 24.18 | 24.31 | 3863.00 |
Mar 28, 2024 | 23.72 | 24.04 | 23.72 | 23.99 | 3356.00 |
Mar 27, 2024 | 23.12 | 23.57 | 23.12 | 23.57 | 2686.00 |
Mar 26, 2024 | 23.51 | 23.51 | 23.21 | 23.21 | 2216.00 |
Mar 25, 2024 | 23.50 | 23.69 | 23.41 | 23.41 | 6336.00 |
Mar 22, 2024 | 23.63 | 23.68 | 23.54 | 23.57 | 15879.00 |
Mar 21, 2024 | 24.01 | 24.01 | 23.80 | 23.86 | 5677.00 |
Mar 20, 2024 | 23.23 | 23.97 | 23.23 | 23.91 | 4415.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.48
Minimum
Feb 13 2024
38.41
Maximum
Feb 28 2022
28.66
Average
28.25
Median
Oct 26 2022