VanEck Green Metals ETF (GMET)
23.48
+0.18
(+0.76%)
USD |
NYSEARCA |
Nov 27, 16:00
GMET Price: 23.48 for Nov. 27, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 27, 2024 | 23.49 | 23.53 | 23.44 | 23.48 | 1879.00 |
| Nov 26, 2024 | 23.30 | 23.61 | 23.25 | 23.30 | 1354.00 |
| Nov 25, 2024 | 23.83 | 23.90 | 23.57 | 23.77 | 5785.00 |
| Nov 22, 2024 | 23.67 | 23.70 | 23.61 | 23.69 | 7794.00 |
| Nov 21, 2024 | 23.85 | 24.02 | 23.85 | 23.98 | 2930.00 |
| Nov 20, 2024 | 24.00 | 24.00 | 23.88 | 23.93 | 1339.00 |
| Nov 19, 2024 | 23.71 | 24.02 | 23.69 | 24.02 | 2546.00 |
| Nov 18, 2024 | 23.47 | 23.68 | 23.38 | 23.66 | 3320.00 |
| Nov 15, 2024 | 23.38 | 23.47 | 23.17 | 23.23 | 2537.00 |
| Nov 14, 2024 | 23.54 | 23.54 | 23.29 | 23.36 | 7621.00 |
| Nov 13, 2024 | 23.87 | 23.89 | 23.55 | 23.59 | 10830.00 |
| Nov 12, 2024 | 24.03 | 24.13 | 23.67 | 23.80 | 4945.00 |
| Nov 11, 2024 | 24.13 | 26.19 | 24.10 | 24.52 | 13966.00 |
| Nov 08, 2024 | 25.05 | 25.05 | 24.46 | 24.65 | 2181.00 |
| Nov 07, 2024 | 25.70 | 25.97 | 25.70 | 25.97 | 1963.00 |
| Nov 06, 2024 | 24.77 | 24.83 | 24.29 | 24.75 | 7427.00 |
| Nov 05, 2024 | 25.24 | 25.46 | 25.24 | 25.46 | 11933.00 |
| Nov 04, 2024 | 24.96 | 24.96 | 24.78 | 24.79 | 2651.00 |
| Nov 01, 2024 | 24.75 | 24.75 | 24.57 | 24.65 | 1145.00 |
| Oct 31, 2024 | 24.34 | 24.35 | 24.22 | 24.28 | 6897.00 |
| Oct 30, 2024 | 24.86 | 24.86 | 24.63 | 24.64 | 2079.00 |
| Oct 29, 2024 | 25.18 | 25.28 | 25.10 | 25.10 | 767.00 |
| Oct 28, 2024 | 24.98 | 25.18 | 24.98 | 25.18 | 1423.00 |
| Oct 25, 2024 | 25.01 | 25.22 | 24.92 | 24.92 | 1542.00 |
| Oct 24, 2024 | 24.68 | 24.85 | 24.68 | 24.85 | 1482.00 |
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
27.85
Average
27.33
Median