Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
8.36
+0.25 (3.08%)
Jun 6, 2025, 4:00 PM - Market closed
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.23 | 8.37 | 8.23 | 8.36 | 8.36 | 3.07% | 34,830 |
| Jun 5, 2025 | 8.14 | 8.24 | 8.03 | 8.11 | 8.11 | -0.36% | 37,316 |
| Jun 4, 2025 | 8.07 | 8.19 | 8.07 | 8.14 | 8.14 | 1.06% | 40,440 |
| Jun 3, 2025 | 7.96 | 8.13 | 7.92 | 8.06 | 8.06 | 1.70% | 55,282 |
| Jun 2, 2025 | 7.80 | 7.99 | 7.76 | 7.92 | 7.92 | 1.93% | 29,273 |
| May 30, 2025 | 7.76 | 7.79 | 7.65 | 7.77 | 7.77 | -0.64% | 12,770 |
| May 29, 2025 | 7.80 | 7.82 | 7.67 | 7.82 | 7.82 | 1.23% | 11,543 |
| May 28, 2025 | 7.78 | 7.78 | 7.70 | 7.73 | 7.73 | -0.45% | 13,988 |
| May 27, 2025 | 7.79 | 7.82 | 7.73 | 7.76 | 7.76 | 0.78% | 28,789 |
| May 23, 2025 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | -0.13% | 26,099 |
| May 22, 2025 | 7.65 | 7.75 | 7.64 | 7.71 | 7.71 | 0.39% | 21,181 |
| May 21, 2025 | 7.95 | 7.95 | 7.65 | 7.68 | 7.68 | -3.76% | 38,368 |
| May 20, 2025 | 7.85 | 7.99 | 7.78 | 7.98 | 7.98 | 2.05% | 34,068 |
| May 19, 2025 | 7.66 | 7.82 | 7.66 | 7.82 | 7.82 | 1.16% | 30,169 |
| May 16, 2025 | 7.59 | 7.74 | 7.54 | 7.73 | 7.73 | 2.72% | 37,331 |
| May 15, 2025 | 7.44 | 7.53 | 7.36 | 7.53 | 7.53 | 1.29% | 67,347 |
| May 14, 2025 | 7.72 | 7.75 | 7.42 | 7.43 | 7.43 | -3.64% | 62,980 |
| May 13, 2025 | 7.81 | 7.81 | 7.66 | 7.71 | 7.71 | -1.28% | 110,108 |
| May 12, 2025 | 7.68 | 7.89 | 7.68 | 7.81 | 7.81 | 4.08% | 75,887 |
| May 9, 2025 | 7.69 | 7.79 | 7.49 | 7.50 | 7.50 | -2.29% | 121,528 |
| May 8, 2025 | 7.50 | 7.75 | 7.44 | 7.68 | 7.68 | 2.58% | 308,240 |
| May 7, 2025 | 7.59 | 7.59 | 7.41 | 7.49 | 7.49 | -0.70% | 38,184 |
| May 6, 2025 | 8.08 | 8.08 | 7.54 | 7.54 | 7.54 | -8.05% | 37,930 |
| May 5, 2025 | 8.18 | 8.24 | 8.15 | 8.20 | 8.20 | - | 48,289 |
| May 2, 2025 | 8.21 | 8.27 | 8.20 | 8.20 | 8.20 | 1.57% | 31,698 |
| May 1, 2025 | 8.18 | 8.18 | 7.96 | 8.07 | 8.07 | -1.43% | 30,280 |
| Apr 30, 2025 | 8.01 | 8.20 | 7.95 | 8.19 | 8.19 | 1.11% | 47,022 |
| Apr 29, 2025 | 8.09 | 8.18 | 8.07 | 8.10 | 8.10 | -0.17% | 18,223 |
| Apr 28, 2025 | 8.11 | 8.22 | 8.02 | 8.11 | 8.11 | 0.17% | 39,857 |
| Apr 25, 2025 | 8.03 | 8.15 | 8.03 | 8.10 | 8.10 | -1.10% | 14,200 |
| 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 |