Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
9.87
+0.05 (0.51%)
Nov 21, 2024, 12:33 PM EST - Market open
GNOM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 9.76 | 9.83 | 9.65 | 9.82 | 9.82 | 0.61% | 60,277 |
Nov 19, 2024 | 9.57 | 9.76 | 9.52 | 9.76 | 9.76 | 1.46% | 102,768 |
Nov 18, 2024 | 9.74 | 9.74 | 9.55 | 9.62 | 9.62 | -0.31% | 48,299 |
Nov 15, 2024 | 10.20 | 10.20 | 9.65 | 9.65 | 9.65 | -5.39% | 81,908 |
Nov 14, 2024 | 10.62 | 10.65 | 10.20 | 10.20 | 10.20 | -3.77% | 28,123 |
Nov 13, 2024 | 10.68 | 10.84 | 10.60 | 10.60 | 10.60 | 0.28% | 61,563 |
Nov 12, 2024 | 10.81 | 10.83 | 10.53 | 10.57 | 10.57 | -2.94% | 32,481 |
Nov 11, 2024 | 10.87 | 11.09 | 10.87 | 10.89 | 10.89 | 1.11% | 39,506 |
Nov 8, 2024 | 10.84 | 10.84 | 10.69 | 10.77 | 10.77 | -0.83% | 32,216 |
Nov 7, 2024 | 10.92 | 11.01 | 10.80 | 10.86 | 10.86 | 0.65% | 24,401 |
Nov 6, 2024 | 10.93 | 10.93 | 10.68 | 10.79 | 10.79 | 0.94% | 41,188 |
Nov 5, 2024 | 10.56 | 10.71 | 10.47 | 10.69 | 10.69 | 0.66% | 38,999 |
Nov 4, 2024 | 10.51 | 10.65 | 10.39 | 10.62 | 10.62 | 1.24% | 39,416 |
Nov 1, 2024 | 10.42 | 10.51 | 10.37 | 10.49 | 10.49 | 1.06% | 28,818 |
Oct 31, 2024 | 10.53 | 10.55 | 10.38 | 10.38 | 10.38 | -1.86% | 39,010 |
Oct 30, 2024 | 10.56 | 10.70 | 10.56 | 10.58 | 10.58 | -0.20% | 31,581 |
Oct 29, 2024 | 10.63 | 10.63 | 10.55 | 10.60 | 10.60 | -0.52% | 17,353 |
Oct 28, 2024 | 10.56 | 10.73 | 10.56 | 10.65 | 10.65 | 1.55% | 18,786 |
Oct 25, 2024 | 10.58 | 10.63 | 10.49 | 10.49 | 10.49 | -0.19% | 23,481 |
Oct 24, 2024 | 10.64 | 10.66 | 10.50 | 10.51 | 10.51 | -1.22% | 25,585 |
Oct 23, 2024 | 10.76 | 10.79 | 10.57 | 10.64 | 10.64 | -1.48% | 30,652 |
Oct 22, 2024 | 10.73 | 10.80 | 10.71 | 10.80 | 10.80 | 0.28% | 39,881 |
Oct 21, 2024 | 10.97 | 10.97 | 10.71 | 10.77 | 10.77 | -1.87% | 21,334 |
Oct 18, 2024 | 10.95 | 11.00 | 10.90 | 10.98 | 10.98 | 0.69% | 23,819 |
Oct 17, 2024 | 11.12 | 11.12 | 10.90 | 10.90 | 10.90 | -1.98% | 32,890 |
Oct 16, 2024 | 11.02 | 11.12 | 11.00 | 11.12 | 11.12 | 1.28% | 12,081 |
Oct 15, 2024 | 11.12 | 11.12 | 10.97 | 10.98 | 10.98 | -1.35% | 27,020 |
Oct 14, 2024 | 11.00 | 11.13 | 10.88 | 11.13 | 11.13 | 1.31% | 50,867 |
Oct 11, 2024 | 10.69 | 11.00 | 10.69 | 10.99 | 10.99 | 2.67% | 31,381 |
Oct 10, 2024 | 10.67 | 10.73 | 10.59 | 10.70 | 10.70 | -0.74% | 54,116 |
Oct 9, 2024 | 10.88 | 10.89 | 10.74 | 10.78 | 10.78 | -1.10% | 95,358 |
Oct 8, 2024 | 10.86 | 10.96 | 10.85 | 10.90 | 10.90 | 0.18% | 37,044 |
Oct 7, 2024 | 10.99 | 10.99 | 10.83 | 10.88 | 10.88 | -1.27% | 24,169 |
Oct 4, 2024 | 11.00 | 11.02 | 10.94 | 11.02 | 11.02 | 1.47% | 25,375 |
Oct 3, 2024 | 11.03 | 11.03 | 10.83 | 10.86 | 10.86 | -2.16% | 47,188 |
Oct 2, 2024 | 11.05 | 11.11 | 10.94 | 11.10 | 11.10 | -0.18% | 34,922 |
Oct 1, 2024 | 11.27 | 11.27 | 10.94 | 11.12 | 11.12 | -1.16% | 75,292 |
Sep 30, 2024 | 11.14 | 11.29 | 11.13 | 11.25 | 11.25 | 0.91% | 25,806 |
Sep 27, 2024 | 11.10 | 11.23 | 11.09 | 11.15 | 11.15 | 1.17% | 110,038 |
Sep 26, 2024 | 11.04 | 11.13 | 10.87 | 11.02 | 11.02 | 1.47% | 121,447 |
Sep 25, 2024 | 11.05 | 11.08 | 10.84 | 10.86 | 10.86 | -1.77% | 94,483 |
Sep 24, 2024 | 11.10 | 11.14 | 11.00 | 11.06 | 11.06 | -0.04% | 68,090 |
Sep 23, 2024 | 11.33 | 11.33 | 11.06 | 11.06 | 11.06 | -2.30% | 21,006 |
Sep 20, 2024 | 11.54 | 11.54 | 11.27 | 11.32 | 11.32 | -2.08% | 22,570 |
Sep 19, 2024 | 11.62 | 11.68 | 11.52 | 11.56 | 11.56 | 1.85% | 46,029 |
Sep 18, 2024 | 11.42 | 11.65 | 11.35 | 11.35 | 11.35 | -0.79% | 12,195 |
Sep 17, 2024 | 11.36 | 11.53 | 11.35 | 11.44 | 11.44 | 1.69% | 71,614 |
Sep 16, 2024 | 11.35 | 11.36 | 11.24 | 11.25 | 11.25 | -0.80% | 30,237 |
Sep 13, 2024 | 11.05 | 11.34 | 11.05 | 11.34 | 11.34 | 3.10% | 15,623 |
Sep 12, 2024 | 10.94 | 11.06 | 10.81 | 11.00 | 11.00 | 0.18% | 14,447 |
Sep 11, 2024 | 10.91 | 10.98 | 10.76 | 10.98 | 10.98 | 0.55% | 14,386 |
Sep 10, 2024 | 10.83 | 10.94 | 10.77 | 10.92 | 10.92 | 0.74% | 10,174 |
Sep 9, 2024 | 10.71 | 10.88 | 10.71 | 10.84 | 10.84 | 1.50% | 14,024 |
Sep 6, 2024 | 10.96 | 11.03 | 10.59 | 10.68 | 10.68 | -2.73% | 25,114 |
Sep 5, 2024 | 10.98 | 11.03 | 10.88 | 10.98 | 10.98 | 0.09% | 35,803 |
Sep 4, 2024 | 11.00 | 11.09 | 10.91 | 10.97 | 10.97 | -0.90% | 21,698 |
Sep 3, 2024 | 11.33 | 11.41 | 11.03 | 11.07 | 11.07 | -2.72% | 142,414 |
Aug 30, 2024 | 11.46 | 11.50 | 11.28 | 11.38 | 11.38 | -0.96% | 47,966 |
Aug 29, 2024 | 11.44 | 11.60 | 11.41 | 11.49 | 11.49 | 0.79% | 11,339 |
Aug 28, 2024 | 11.42 | 11.50 | 11.31 | 11.40 | 11.40 | -0.70% | 24,137 |
Aug 27, 2024 | 11.45 | 11.48 | 11.32 | 11.48 | 11.48 | -0.35% | 39,938 |
Aug 26, 2024 | 11.59 | 11.60 | 11.47 | 11.52 | 11.52 | -0.26% | 30,392 |
Aug 23, 2024 | 11.45 | 11.61 | 11.38 | 11.55 | 11.55 | 1.85% | 43,648 |
Aug 22, 2024 | 11.64 | 11.67 | 11.34 | 11.34 | 11.34 | -2.66% | 59,934 |
Aug 21, 2024 | 11.52 | 11.67 | 11.48 | 11.65 | 11.65 | 1.39% | 54,628 |
Aug 20, 2024 | 11.57 | 11.61 | 11.46 | 11.49 | 11.49 | -0.78% | 55,145 |
Aug 19, 2024 | 11.40 | 11.60 | 11.36 | 11.58 | 11.58 | 1.85% | 70,135 |
Aug 16, 2024 | 11.28 | 11.38 | 11.22 | 11.37 | 11.37 | 0.65% | 59,242 |
Aug 15, 2024 | 11.12 | 11.33 | 11.12 | 11.30 | 11.30 | 2.89% | 95,977 |
Aug 14, 2024 | 11.23 | 11.28 | 10.97 | 10.98 | 10.98 | -2.31% | 45,238 |
Aug 13, 2024 | 11.10 | 11.25 | 11.07 | 11.24 | 11.24 | 2.09% | 23,336 |
Aug 12, 2024 | 11.08 | 11.08 | 10.90 | 11.01 | 11.01 | -0.81% | 183,542 |
Aug 9, 2024 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | - | 48,188 |
Aug 8, 2024 | 10.84 | 11.12 | 10.80 | 11.10 | 11.10 | 2.68% | 56,909 |
Aug 7, 2024 | 11.20 | 11.20 | 10.76 | 10.81 | 10.81 | -1.37% | 84,444 |
Aug 6, 2024 | 10.89 | 11.11 | 10.75 | 10.96 | 10.96 | 1.95% | 47,281 |
Aug 5, 2024 | 10.50 | 10.87 | 10.40 | 10.75 | 10.75 | -2.98% | 101,916 |
Aug 2, 2024 | 11.12 | 11.20 | 10.90 | 11.08 | 11.08 | -2.72% | 90,051 |
Aug 1, 2024 | 11.63 | 11.69 | 11.37 | 11.39 | 11.39 | -2.06% | 40,848 |
Jul 31, 2024 | 11.66 | 11.86 | 11.51 | 11.63 | 11.63 | 0.52% | 40,886 |
Jul 30, 2024 | 11.66 | 11.76 | 11.51 | 11.57 | 11.57 | -0.52% | 23,580 |
Jul 29, 2024 | 11.75 | 11.75 | 11.56 | 11.63 | 11.63 | -0.77% | 41,555 |
Jul 26, 2024 | 11.68 | 11.88 | 11.64 | 11.72 | 11.72 | 0.95% | 54,067 |
Jul 25, 2024 | 11.48 | 11.86 | 11.44 | 11.61 | 11.61 | 1.09% | 49,967 |
Jul 24, 2024 | 11.48 | 11.62 | 11.46 | 11.49 | 11.49 | -0.65% | 20,680 |
Jul 23, 2024 | 11.42 | 11.61 | 11.41 | 11.56 | 11.56 | 0.87% | 58,506 |
Jul 22, 2024 | 11.28 | 11.46 | 11.22 | 11.46 | 11.46 | 2.43% | 32,420 |
Jul 19, 2024 | 11.25 | 11.26 | 11.13 | 11.19 | 11.19 | -0.37% | 19,468 |
Jul 18, 2024 | 11.57 | 11.70 | 11.18 | 11.23 | 11.23 | -3.19% | 81,125 |
Jul 17, 2024 | 11.67 | 11.83 | 11.50 | 11.60 | 11.60 | -1.65% | 162,427 |
Jul 16, 2024 | 11.44 | 11.83 | 11.40 | 11.80 | 11.80 | 3.74% | 51,888 |
Jul 15, 2024 | 11.39 | 11.41 | 11.26 | 11.37 | 11.37 | 0.89% | 93,174 |
Jul 12, 2024 | 11.19 | 11.33 | 11.13 | 11.27 | 11.27 | 2.08% | 46,690 |
Jul 11, 2024 | 10.78 | 11.14 | 10.78 | 11.04 | 11.04 | 3.95% | 68,086 |
Jul 10, 2024 | 10.48 | 10.63 | 10.47 | 10.62 | 10.62 | 1.34% | 59,891 |
Jul 9, 2024 | 10.45 | 10.48 | 10.36 | 10.48 | 10.48 | 0.48% | 54,600 |
Jul 8, 2024 | 10.45 | 10.52 | 10.39 | 10.43 | 10.43 | 0.24% | 40,177 |
Jul 5, 2024 | 10.32 | 10.41 | 10.23 | 10.41 | 10.41 | 0.59% | 44,582 |
Jul 3, 2024 | 10.38 | 10.46 | 10.32 | 10.34 | 10.34 | 0.23% | 24,891 |
Jul 2, 2024 | 10.40 | 10.40 | 10.29 | 10.32 | 10.32 | -0.86% | 75,910 |