Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
8.16
+0.08 (0.99%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.07 | 8.21 | 8.04 | 8.19 | 8.19 | 1.36% | 24,454 |
| Apr 23, 2025 | 8.12 | 8.31 | 8.08 | 8.08 | 8.08 | 2.54% | 32,948 |
| Apr 22, 2025 | 7.71 | 7.90 | 7.71 | 7.88 | 7.88 | 3.28% | 39,561 |
| Apr 21, 2025 | 7.49 | 7.75 | 7.45 | 7.63 | 7.63 | 0.79% | 27,361 |
| Apr 17, 2025 | 7.60 | 7.60 | 7.50 | 7.57 | 7.57 | -0.13% | 38,848 |
| Apr 16, 2025 | 7.74 | 7.74 | 7.45 | 7.58 | 7.58 | -2.19% | 42,828 |
| Apr 15, 2025 | 7.74 | 7.87 | 7.64 | 7.75 | 7.75 | -0.13% | 110,778 |
| Apr 14, 2025 | 7.69 | 7.79 | 7.58 | 7.76 | 7.76 | 2.65% | 44,325 |
| Apr 11, 2025 | 7.29 | 7.56 | 7.22 | 7.56 | 7.56 | 5.00% | 75,647 |
| Apr 10, 2025 | 7.48 | 7.48 | 6.99 | 7.20 | 7.20 | -5.88% | 70,284 |
| Apr 9, 2025 | 6.87 | 7.69 | 6.80 | 7.65 | 7.65 | 9.76% | 170,674 |
| Apr 8, 2025 | 7.49 | 7.49 | 6.88 | 6.97 | 6.97 | -3.73% | 97,823 |
| Apr 7, 2025 | 7.05 | 7.40 | 6.84 | 7.24 | 7.24 | -0.69% | 135,393 |
| Apr 4, 2025 | 7.47 | 7.54 | 7.21 | 7.29 | 7.29 | -5.08% | 107,991 |
| Apr 3, 2025 | 7.73 | 7.83 | 7.64 | 7.68 | 7.68 | -3.76% | 110,961 |
| Apr 2, 2025 | 7.69 | 8.04 | 7.69 | 7.98 | 7.98 | 2.70% | 117,142 |
| Apr 1, 2025 | 8.03 | 8.03 | 7.74 | 7.77 | 7.77 | -2.26% | 91,796 |
| Mar 31, 2025 | 8.11 | 8.11 | 7.85 | 7.95 | 7.95 | -4.79% | 513,393 |
| 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 |