Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
7.95
-0.40 (-4.79%)
Mar 31, 2025, 4:00 PM EDT - Market closed
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.10 | 8.00 | 7.85 | 7.92 | - | -5.21% | 33,741 |
| Mar 28, 2025 | 8.46 | 8.52 | 8.31 | 8.35 | 8.35 | -1.88% | 66,882 |
| Mar 27, 2025 | 8.48 | 8.56 | 8.44 | 8.51 | 8.51 | 0.47% | 146,964 |
| Mar 26, 2025 | 8.72 | 8.72 | 8.43 | 8.47 | 8.47 | -2.60% | 51,831 |
| Mar 25, 2025 | 8.91 | 8.91 | 8.66 | 8.70 | 8.70 | -2.51% | 107,488 |
| Mar 24, 2025 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | 2.41% | 67,647 |
| Mar 21, 2025 | 8.58 | 8.74 | 8.54 | 8.71 | 8.71 | 0.48% | 43,574 |
| Mar 20, 2025 | 8.72 | 8.82 | 8.63 | 8.67 | 8.67 | -1.72% | 71,785 |
| Mar 19, 2025 | 8.70 | 8.88 | 8.68 | 8.82 | 8.82 | 1.55% | 35,276 |
| Mar 18, 2025 | 8.85 | 8.85 | 8.67 | 8.69 | 8.69 | -3.26% | 47,024 |
| Mar 17, 2025 | 8.80 | 9.04 | 8.80 | 8.98 | 8.98 | 1.60% | 91,639 |
| Mar 14, 2025 | 8.84 | 8.90 | 8.80 | 8.84 | 8.84 | 1.11% | 25,811 |
| Mar 13, 2025 | 9.00 | 9.04 | 8.71 | 8.74 | 8.74 | -2.51% | 38,169 |
| Mar 12, 2025 | 8.88 | 9.00 | 8.83 | 8.97 | 8.97 | 1.82% | 38,313 |
| Mar 11, 2025 | 8.82 | 8.89 | 8.59 | 8.81 | 8.81 | 0.40% | 72,622 |
| Mar 10, 2025 | 9.00 | 9.05 | 8.74 | 8.77 | 8.77 | -4.07% | 73,486 |
| Mar 7, 2025 | 9.09 | 9.19 | 8.94 | 9.14 | 9.14 | 0.84% | 46,996 |
| Mar 6, 2025 | 8.96 | 9.13 | 8.96 | 9.07 | 9.07 | -0.48% | 60,077 |
| Mar 5, 2025 | 8.92 | 9.11 | 8.89 | 9.11 | 9.11 | 2.82% | 318,136 |
| Mar 4, 2025 | 8.75 | 9.00 | 8.64 | 8.86 | 8.86 | -0.23% | 122,127 |
| Mar 3, 2025 | 9.28 | 9.28 | 8.84 | 8.88 | 8.88 | -3.79% | 104,313 |
| Feb 28, 2025 | 9.11 | 9.23 | 9.04 | 9.23 | 9.23 | 0.78% | 74,832 |
| Feb 27, 2025 | 9.40 | 9.49 | 9.15 | 9.16 | 9.16 | -2.87% | 35,155 |
| Feb 26, 2025 | 9.44 | 9.59 | 9.36 | 9.43 | 9.43 | 0.48% | 47,980 |
| Feb 25, 2025 | 9.60 | 9.64 | 9.29 | 9.39 | 9.39 | -3.05% | 111,415 |
| Feb 24, 2025 | 9.82 | 9.82 | 9.63 | 9.68 | 9.68 | -1.53% | 117,117 |
| Feb 21, 2025 | 10.13 | 10.18 | 9.82 | 9.83 | 9.83 | -2.12% | 91,983 |
| Feb 20, 2025 | 10.18 | 10.21 | 10.02 | 10.04 | 10.04 | -1.25% | 132,539 |
| Feb 19, 2025 | 10.00 | 10.21 | 9.98 | 10.17 | 10.17 | 1.55% | 95,013 |
| Feb 18, 2025 | 9.99 | 10.20 | 9.95 | 10.02 | 10.02 | 1.06% | 60,775 |
| Feb 14, 2025 | 9.75 | 10.02 | 9.75 | 9.91 | 9.91 | 2.32% | 70,402 |
| Feb 13, 2025 | 9.65 | 9.71 | 9.50 | 9.69 | 9.69 | 1.12% | 45,519 |
| Feb 12, 2025 | 9.41 | 9.60 | 9.40 | 9.58 | 9.58 | 1.25% | 60,805 |
| Feb 11, 2025 | 9.57 | 9.59 | 9.41 | 9.46 | 9.46 | -1.87% | 46,345 |
| Feb 10, 2025 | 9.85 | 9.85 | 9.59 | 9.64 | 9.64 | -1.90% | 63,374 |
| Feb 7, 2025 | 10.05 | 10.10 | 9.79 | 9.83 | 9.83 | -2.52% | 79,319 |
| Feb 6, 2025 | 10.27 | 10.30 | 10.06 | 10.08 | 10.08 | -1.65% | 118,212 |
| Feb 5, 2025 | 10.03 | 10.25 | 10.03 | 10.25 | 10.25 | 2.76% | 58,865 |
| Feb 4, 2025 | 9.97 | 10.10 | 9.90 | 9.98 | 9.98 | -0.03% | 52,085 |
| Feb 3, 2025 | 9.94 | 10.05 | 9.82 | 9.98 | 9.98 | -1.98% | 69,840 |
| Jan 31, 2025 | 10.26 | 10.37 | 10.11 | 10.18 | 10.18 | -0.26% | 136,122 |
| Jan 30, 2025 | 10.17 | 10.31 | 10.11 | 10.21 | 10.21 | 2.07% | 62,640 |
| Jan 29, 2025 | 10.10 | 10.16 | 9.93 | 10.00 | 10.00 | -1.31% | 26,959 |
| Jan 28, 2025 | 10.15 | 10.20 | 10.01 | 10.13 | 10.13 | 0.33% | 63,177 |
| Jan 27, 2025 | 10.04 | 10.27 | 10.04 | 10.10 | 10.10 | -0.79% | 45,526 |
| Jan 24, 2025 | 10.29 | 10.36 | 10.17 | 10.18 | 10.18 | -1.07% | 31,606 |
| Jan 23, 2025 | 10.11 | 10.33 | 9.95 | 10.29 | 10.29 | 1.08% | 45,915 |
| Jan 22, 2025 | 10.00 | 10.18 | 9.98 | 10.18 | 10.18 | 2.06% | 67,886 |
| Jan 21, 2025 | 9.71 | 10.00 | 9.71 | 9.98 | 9.98 | 3.85% | 69,551 |
| Jan 17, 2025 | 9.70 | 9.72 | 9.58 | 9.61 | 9.61 | -0.02% | 84,371 |