Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
8.84
+0.11 (1.30%)
Aug 12, 2025, 11:19 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 8.70 | 8.75 | 8.68 | 8.73 | 8.73 | 0.14% | 14,138 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.67 | 8.72 | 8.72 | 0.05% | 53,411 |
| Aug 7, 2025 | 8.78 | 8.79 | 8.62 | 8.71 | 8.71 | -0.05% | 18,797 |
| Aug 6, 2025 | 8.76 | 8.76 | 8.51 | 8.72 | 8.72 | -0.40% | 33,269 |
| Aug 5, 2025 | 8.79 | 8.83 | 8.69 | 8.75 | 8.75 | -0.95% | 16,831 |
| Aug 4, 2025 | 8.70 | 8.85 | 8.61 | 8.83 | 8.83 | 2.35% | 36,047 |
| Aug 1, 2025 | 8.52 | 8.64 | 8.51 | 8.63 | 8.63 | -0.46% | 22,482 |
| Jul 31, 2025 | 8.82 | 8.89 | 8.66 | 8.67 | 8.67 | -2.24% | 75,000 |
| Jul 30, 2025 | 8.94 | 9.05 | 8.81 | 8.87 | 8.87 | 0.23% | 33,216 |
| Jul 29, 2025 | 9.05 | 9.05 | 8.83 | 8.85 | 8.85 | -1.17% | 36,881 |
| Jul 28, 2025 | 9.03 | 9.08 | 8.94 | 8.96 | 8.96 | -0.94% | 71,683 |
| Jul 25, 2025 | 9.02 | 9.07 | 8.94 | 9.04 | 9.04 | 0.22% | 26,473 |
| Jul 24, 2025 | 9.06 | 9.13 | 8.97 | 9.02 | 9.02 | -0.66% | 31,031 |
| Jul 23, 2025 | 8.98 | 9.11 | 8.91 | 9.08 | 9.08 | 2.78% | 72,703 |
| Jul 22, 2025 | 8.59 | 8.83 | 8.59 | 8.83 | 8.83 | 3.02% | 63,981 |
| Jul 21, 2025 | 8.67 | 8.76 | 8.57 | 8.58 | 8.58 | -0.69% | 60,387 |
| Jul 18, 2025 | 8.80 | 8.86 | 8.60 | 8.64 | 8.64 | -0.99% | 67,630 |
| Jul 17, 2025 | 8.73 | 8.78 | 8.69 | 8.72 | 8.72 | 0.41% | 35,580 |
| Jul 16, 2025 | 8.62 | 8.70 | 8.58 | 8.69 | 8.69 | 1.46% | 40,015 |
| Jul 15, 2025 | 8.87 | 8.90 | 8.56 | 8.56 | 8.56 | -3.17% | 58,389 |
| Jul 14, 2025 | 8.80 | 8.91 | 8.80 | 8.84 | 8.84 | -0.11% | 50,732 |
| Jul 11, 2025 | 8.95 | 8.97 | 8.79 | 8.85 | 8.85 | -1.88% | 43,822 |
| Jul 10, 2025 | 9.04 | 9.06 | 8.92 | 9.02 | 9.02 | -0.11% | 83,944 |
| Jul 9, 2025 | 8.86 | 9.04 | 8.85 | 9.03 | 9.03 | 2.74% | 57,692 |
| Jul 8, 2025 | 8.59 | 8.82 | 8.59 | 8.79 | 8.79 | 2.68% | 70,313 |
| Jul 7, 2025 | 8.67 | 8.67 | 8.51 | 8.56 | 8.56 | -1.95% | 34,064 |
| Jul 3, 2025 | 8.74 | 8.77 | 8.69 | 8.73 | 8.73 | - | 27,111 |
| Jul 2, 2025 | 8.47 | 8.73 | 8.47 | 8.73 | 8.73 | 2.95% | 44,944 |
| Jul 1, 2025 | 8.38 | 8.64 | 8.36 | 8.48 | 8.48 | 0.59% | 37,858 |
| Jun 30, 2025 | 8.43 | 8.51 | 8.42 | 8.43 | 8.43 | 0.36% | 45,080 |
| Jun 27, 2025 | 8.44 | 8.46 | 8.35 | 8.40 | 8.40 | -0.06% | 40,209 |
| Jun 26, 2025 | 8.36 | 8.41 | 8.33 | 8.41 | 8.40 | 0.54% | 58,228 |
| Jun 25, 2025 | 8.33 | 8.40 | 8.26 | 8.36 | 8.35 | -0.36% | 26,313 |
| Jun 24, 2025 | 8.29 | 8.40 | 8.26 | 8.39 | 8.38 | 2.57% | 55,500 |
| Jun 23, 2025 | 8.12 | 8.20 | 8.02 | 8.18 | 8.17 | 0.25% | 73,960 |
| Jun 20, 2025 | 8.30 | 8.30 | 8.11 | 8.16 | 8.15 | -0.97% | 52,007 |
| Jun 18, 2025 | 8.17 | 8.31 | 8.12 | 8.24 | 8.23 | 0.73% | 34,571 |
| Jun 17, 2025 | 8.32 | 8.32 | 8.17 | 8.18 | 8.17 | -0.73% | 29,424 |
| Jun 16, 2025 | 8.28 | 8.28 | 8.14 | 8.24 | 8.23 | -0.72% | 64,806 |
| Jun 13, 2025 | 8.25 | 8.39 | 8.25 | 8.30 | 8.29 | -1.51% | 61,480 |
| Jun 12, 2025 | 8.40 | 8.46 | 8.37 | 8.43 | 8.42 | -0.04% | 36,149 |
| Jun 11, 2025 | 8.56 | 8.57 | 8.42 | 8.43 | 8.42 | -0.77% | 44,844 |
| Jun 10, 2025 | 8.43 | 8.57 | 8.43 | 8.50 | 8.49 | 1.13% | 55,224 |
| Jun 9, 2025 | 8.45 | 8.50 | 8.31 | 8.40 | 8.39 | 0.48% | 92,652 |
| Jun 6, 2025 | 8.23 | 8.37 | 8.23 | 8.36 | 8.35 | 3.07% | 34,830 |
| Jun 5, 2025 | 8.14 | 8.24 | 8.03 | 8.11 | 8.10 | -0.36% | 37,316 |
| Jun 4, 2025 | 8.07 | 8.19 | 8.07 | 8.14 | 8.13 | 1.06% | 40,440 |
| Jun 3, 2025 | 7.96 | 8.13 | 7.92 | 8.06 | 8.05 | 1.70% | 55,282 |
| Jun 2, 2025 | 7.80 | 7.99 | 7.76 | 7.92 | 7.91 | 1.93% | 29,273 |
| May 30, 2025 | 7.76 | 7.79 | 7.65 | 7.77 | 7.76 | -0.64% | 12,770 |