Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
42.53
-0.24 (-0.57%)
At close: Mar 24, 2026, 4:00 PM EDT
42.43
-0.10 (-0.24%)
After-hours: Mar 24, 2026, 4:43 PM EDT
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 42.14 | 42.73 | 42.14 | 42.53 | 42.53 | -0.57% | 6,351 |
| Mar 23, 2026 | 42.94 | 43.27 | 42.67 | 42.78 | 42.78 | 0.66% | 7,494 |
| Mar 20, 2026 | 42.94 | 43.20 | 42.19 | 42.50 | 42.50 | -2.02% | 9,105 |
| Mar 19, 2026 | 42.65 | 43.41 | 42.45 | 43.37 | 43.37 | 0.91% | 62,883 |
| Mar 18, 2026 | 43.82 | 43.82 | 42.98 | 42.98 | 42.98 | -2.25% | 4,738 |
| Mar 17, 2026 | 43.70 | 44.27 | 43.70 | 43.97 | 43.97 | 0.68% | 5,529 |
| Mar 16, 2026 | 43.55 | 43.97 | 43.44 | 43.67 | 43.67 | 0.99% | 8,369 |
| Mar 13, 2026 | 43.88 | 44.08 | 43.08 | 43.24 | 43.24 | -0.84% | 5,068 |
| Mar 12, 2026 | 44.69 | 44.69 | 43.61 | 43.61 | 43.61 | -3.09% | 5,266 |
| Mar 11, 2026 | 45.33 | 45.54 | 44.92 | 45.00 | 45.00 | -0.74% | 5,539 |
| Mar 10, 2026 | 45.51 | 46.04 | 45.28 | 45.33 | 45.33 | -1.89% | 6,750 |
| Mar 9, 2026 | 44.97 | 46.21 | 44.97 | 46.21 | 46.21 | 2.22% | 6,757 |
| Mar 6, 2026 | 45.00 | 45.30 | 44.49 | 45.20 | 45.20 | -1.24% | 26,937 |
| Mar 5, 2026 | 46.64 | 46.69 | 45.62 | 45.77 | 45.77 | -2.76% | 8,603 |
| Mar 4, 2026 | 46.60 | 47.40 | 46.07 | 47.07 | 47.07 | 2.52% | 7,266 |
| Mar 3, 2026 | 45.60 | 46.34 | 45.08 | 45.91 | 45.91 | -2.57% | 29,022 |
| Mar 2, 2026 | 47.00 | 47.33 | 46.61 | 47.12 | 47.12 | -1.14% | 24,566 |
| Feb 27, 2026 | 47.32 | 47.70 | 47.26 | 47.67 | 47.67 | -0.30% | 10,578 |
| Feb 26, 2026 | 47.20 | 47.81 | 46.94 | 47.81 | 47.81 | 0.78% | 4,472 |
| Feb 25, 2026 | 47.89 | 48.08 | 47.44 | 47.44 | 47.44 | -0.15% | 8,277 |
| Feb 24, 2026 | 46.93 | 47.74 | 46.93 | 47.51 | 47.51 | 1.45% | 9,657 |
| Feb 23, 2026 | 46.88 | 46.98 | 46.43 | 46.83 | 46.83 | -0.12% | 4,461 |
| Feb 20, 2026 | 46.94 | 47.19 | 46.51 | 46.88 | 46.88 | -0.79% | 4,554 |
| Feb 19, 2026 | 46.65 | 47.37 | 46.02 | 47.26 | 47.25 | 0.65% | 5,081 |
| Feb 18, 2026 | 46.59 | 47.09 | 46.59 | 46.95 | 46.95 | 1.36% | 4,762 |
| Feb 17, 2026 | 45.88 | 46.33 | 45.70 | 46.32 | 46.32 | 1.10% | 6,757 |
| Feb 13, 2026 | 45.54 | 46.64 | 45.54 | 45.81 | 45.81 | 0.88% | 2,586 |
| Feb 12, 2026 | 46.20 | 46.20 | 45.03 | 45.41 | 45.41 | -1.62% | 6,006 |
| Feb 11, 2026 | 46.20 | 46.33 | 45.30 | 46.16 | 46.16 | -0.39% | 7,875 |
| Feb 10, 2026 | 46.22 | 46.90 | 46.22 | 46.34 | 46.34 | 0.31% | 9,578 |
| Feb 9, 2026 | 46.28 | 46.28 | 45.95 | 46.20 | 46.20 | 0.14% | 14,239 |
| Feb 6, 2026 | 45.85 | 46.20 | 45.25 | 46.13 | 46.13 | 2.28% | 7,558 |
| Feb 5, 2026 | 47.00 | 47.00 | 45.08 | 45.10 | 45.10 | -3.61% | 17,913 |
| Feb 4, 2026 | 47.44 | 47.44 | 46.14 | 46.79 | 46.79 | -1.51% | 7,975 |
| Feb 3, 2026 | 47.97 | 48.31 | 47.17 | 47.51 | 47.51 | -0.87% | 3,726 |
| Feb 2, 2026 | 47.49 | 48.01 | 47.21 | 47.93 | 47.93 | 0.50% | 5,307 |
| Jan 30, 2026 | 48.02 | 48.31 | 47.40 | 47.69 | 47.69 | -1.54% | 13,849 |
| Jan 29, 2026 | 48.12 | 48.44 | 47.92 | 48.44 | 48.44 | 0.66% | 5,180 |
| Jan 28, 2026 | 48.82 | 48.86 | 48.12 | 48.12 | 48.12 | -2.15% | 6,343 |
| Jan 27, 2026 | 49.50 | 49.98 | 49.04 | 49.18 | 49.18 | -0.27% | 6,956 |
| Jan 26, 2026 | 49.47 | 49.56 | 48.90 | 49.31 | 49.31 | -0.39% | 4,637 |
| Jan 23, 2026 | 50.26 | 50.27 | 49.34 | 49.50 | 49.50 | -2.15% | 6,211 |
| Jan 22, 2026 | 50.00 | 51.42 | 50.00 | 50.59 | 50.59 | 1.66% | 14,218 |
| Jan 21, 2026 | 48.59 | 49.85 | 48.59 | 49.76 | 49.76 | 2.81% | 11,601 |
| Jan 20, 2026 | 46.69 | 48.40 | 46.49 | 48.40 | 48.40 | 1.23% | 16,208 |
| Jan 16, 2026 | 47.98 | 48.23 | 47.71 | 47.81 | 47.81 | -0.08% | 5,934 |
| Jan 15, 2026 | 48.18 | 48.32 | 47.77 | 47.85 | 47.85 | -1.09% | 4,038 |
| Jan 14, 2026 | 48.08 | 48.38 | 47.81 | 48.37 | 48.37 | 1.19% | 4,273 |
| Jan 13, 2026 | 47.38 | 47.93 | 47.32 | 47.80 | 47.80 | 0.91% | 35,959 |
| Jan 12, 2026 | 47.42 | 47.55 | 46.67 | 47.37 | 47.37 | 0.01% | 5,872 |