Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
9.18
-0.03 (-0.28%)
At close: Aug 29, 2025, 4:00 PM
9.17
-0.01 (-0.16%)
After-hours: Aug 29, 2025, 5:47 PM EDT
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.19 | 9.19 | 9.16 | 9.19 | 9.19 | -0.27% | 17,711 |
| Aug 28, 2025 | 9.18 | 9.28 | 9.18 | 9.21 | 9.21 | -0.22% | 55,297 |
| Aug 27, 2025 | 9.18 | 9.24 | 9.18 | 9.23 | 9.23 | 0.11% | 21,646 |
| Aug 26, 2025 | 9.17 | 9.23 | 9.17 | 9.22 | 9.22 | 0.55% | 29,582 |
| Aug 25, 2025 | 9.36 | 9.36 | 9.16 | 9.17 | 9.17 | -1.88% | 53,256 |
| Aug 22, 2025 | 9.18 | 9.43 | 9.18 | 9.35 | 9.35 | 2.24% | 32,594 |
| Aug 21, 2025 | 9.06 | 9.19 | 9.04 | 9.14 | 9.14 | 0.45% | 83,506 |
| Aug 20, 2025 | 9.12 | 9.12 | 9.00 | 9.10 | 9.10 | -0.22% | 29,600 |
| Aug 19, 2025 | 9.22 | 9.23 | 9.12 | 9.12 | 9.12 | -1.41% | 77,323 |
| Aug 18, 2025 | 9.32 | 9.33 | 9.24 | 9.25 | 9.25 | -0.59% | 63,480 |
| Aug 15, 2025 | 9.19 | 9.33 | 9.19 | 9.31 | 9.31 | 1.28% | 35,118 |
| Aug 14, 2025 | 9.08 | 9.20 | 9.06 | 9.19 | 9.19 | -0.13% | 23,760 |
| Aug 13, 2025 | 8.95 | 9.25 | 8.95 | 9.20 | 9.20 | 3.36% | 39,082 |
| Aug 12, 2025 | 8.75 | 8.91 | 8.75 | 8.90 | 8.90 | 1.98% | 34,034 |
| Aug 11, 2025 | 8.70 | 8.75 | 8.68 | 8.73 | 8.73 | 0.14% | 14,138 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.67 | 8.72 | 8.72 | 0.05% | 53,411 |
| Aug 7, 2025 | 8.78 | 8.79 | 8.62 | 8.71 | 8.71 | -0.05% | 18,797 |
| Aug 6, 2025 | 8.76 | 8.76 | 8.51 | 8.72 | 8.72 | -0.40% | 33,269 |
| Aug 5, 2025 | 8.79 | 8.83 | 8.69 | 8.75 | 8.75 | -0.95% | 16,831 |
| Aug 4, 2025 | 8.70 | 8.85 | 8.61 | 8.83 | 8.83 | 2.35% | 36,047 |
| Aug 1, 2025 | 8.52 | 8.64 | 8.51 | 8.63 | 8.63 | -0.46% | 22,482 |
| Jul 31, 2025 | 8.82 | 8.89 | 8.66 | 8.67 | 8.67 | -2.24% | 75,000 |
| Jul 30, 2025 | 8.94 | 9.05 | 8.81 | 8.87 | 8.87 | 0.23% | 33,216 |
| Jul 29, 2025 | 9.05 | 9.05 | 8.83 | 8.85 | 8.85 | -1.17% | 36,881 |
| Jul 28, 2025 | 9.03 | 9.08 | 8.94 | 8.96 | 8.96 | -0.94% | 71,683 |
| Jul 25, 2025 | 9.02 | 9.07 | 8.94 | 9.04 | 9.04 | 0.22% | 26,473 |
| Jul 24, 2025 | 9.06 | 9.13 | 8.97 | 9.02 | 9.02 | -0.66% | 31,031 |
| Jul 23, 2025 | 8.98 | 9.11 | 8.91 | 9.08 | 9.08 | 2.78% | 72,703 |
| Jul 22, 2025 | 8.59 | 8.83 | 8.59 | 8.83 | 8.83 | 3.02% | 63,981 |
| Jul 21, 2025 | 8.67 | 8.76 | 8.57 | 8.58 | 8.58 | -0.69% | 60,387 |
| Jul 18, 2025 | 8.80 | 8.86 | 8.60 | 8.64 | 8.64 | -0.99% | 67,630 |
| Jul 17, 2025 | 8.73 | 8.78 | 8.69 | 8.72 | 8.72 | 0.41% | 35,580 |
| Jul 16, 2025 | 8.62 | 8.70 | 8.58 | 8.69 | 8.69 | 1.46% | 40,015 |
| Jul 15, 2025 | 8.87 | 8.90 | 8.56 | 8.56 | 8.56 | -3.17% | 58,389 |
| Jul 14, 2025 | 8.80 | 8.91 | 8.80 | 8.84 | 8.84 | -0.11% | 50,732 |
| Jul 11, 2025 | 8.95 | 8.97 | 8.79 | 8.85 | 8.85 | -1.88% | 43,822 |
| Jul 10, 2025 | 9.04 | 9.06 | 8.92 | 9.02 | 9.02 | -0.11% | 83,944 |
| Jul 9, 2025 | 8.86 | 9.04 | 8.85 | 9.03 | 9.03 | 2.74% | 57,692 |
| Jul 8, 2025 | 8.59 | 8.82 | 8.59 | 8.79 | 8.79 | 2.68% | 70,313 |
| Jul 7, 2025 | 8.67 | 8.67 | 8.51 | 8.56 | 8.56 | -1.95% | 34,064 |
| Jul 3, 2025 | 8.74 | 8.77 | 8.69 | 8.73 | 8.73 | - | 27,111 |
| Jul 2, 2025 | 8.47 | 8.73 | 8.47 | 8.73 | 8.73 | 2.95% | 44,944 |
| Jul 1, 2025 | 8.38 | 8.64 | 8.36 | 8.48 | 8.48 | 0.59% | 37,858 |
| Jun 30, 2025 | 8.43 | 8.51 | 8.42 | 8.43 | 8.43 | 0.36% | 45,080 |
| Jun 27, 2025 | 8.44 | 8.46 | 8.35 | 8.40 | 8.40 | -0.06% | 40,209 |
| Jun 26, 2025 | 8.36 | 8.41 | 8.33 | 8.41 | 8.40 | 0.54% | 58,228 |
| Jun 25, 2025 | 8.33 | 8.40 | 8.26 | 8.36 | 8.35 | -0.36% | 26,313 |
| Jun 24, 2025 | 8.29 | 8.40 | 8.26 | 8.39 | 8.38 | 2.57% | 55,500 |
| Jun 23, 2025 | 8.12 | 8.20 | 8.02 | 8.18 | 8.17 | 0.25% | 73,960 |
| Jun 20, 2025 | 8.30 | 8.30 | 8.11 | 8.16 | 8.15 | -0.97% | 52,007 |