Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
10.57
-0.32 (-2.94%)
Nov 12, 2024, 4:00 PM EST - Market closed

GNOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202410.8110.8310.5310.5710.57-2.94%32,481
Nov 11, 202410.8711.0910.8710.8910.891.11%39,506
Nov 8, 202410.8410.8410.6910.7710.77-0.83%32,216
Nov 7, 202410.9211.0110.8010.8610.860.65%24,401
Nov 6, 202410.9310.9310.6810.7910.790.94%41,188
Nov 5, 202410.5610.7110.4710.6910.690.66%38,999
Nov 4, 202410.5110.6510.3910.6210.621.24%39,416
Nov 1, 202410.4210.5110.3710.4910.491.06%28,818
Oct 31, 202410.5310.5510.3810.3810.38-1.86%39,010
Oct 30, 202410.5610.7010.5610.5810.58-0.20%31,581
Oct 29, 202410.6310.6310.5510.6010.60-0.52%17,353
Oct 28, 202410.5610.7310.5610.6510.651.55%18,786
Oct 25, 202410.5810.6310.4910.4910.49-0.19%23,481
Oct 24, 202410.6410.6610.5010.5110.51-1.22%25,585
Oct 23, 202410.7610.7910.5710.6410.64-1.48%30,652
Oct 22, 202410.7310.8010.7110.8010.800.28%39,881
Oct 21, 202410.9710.9710.7110.7710.77-1.87%21,334
Oct 18, 202410.9511.0010.9010.9810.980.69%23,819
Oct 17, 202411.1211.1210.9010.9010.90-1.98%32,890
Oct 16, 202411.0211.1211.0011.1211.121.28%12,081
Oct 15, 202411.1211.1210.9710.9810.98-1.35%27,020
Oct 14, 202411.0011.1310.8811.1311.131.31%50,867
Oct 11, 202410.6911.0010.6910.9910.992.67%31,381
Oct 10, 202410.6710.7310.5910.7010.70-0.74%54,116
Oct 9, 202410.8810.8910.7410.7810.78-1.10%95,358
Oct 8, 202410.8610.9610.8510.9010.900.18%37,044
Oct 7, 202410.9910.9910.8310.8810.88-1.27%24,169
Oct 4, 202411.0011.0210.9411.0211.021.47%25,375
Oct 3, 202411.0311.0310.8310.8610.86-2.16%47,188
Oct 2, 202411.0511.1110.9411.1011.10-0.18%34,922
Oct 1, 202411.2711.2710.9411.1211.12-1.16%75,292
Sep 30, 202411.1411.2911.1311.2511.250.91%25,806
Sep 27, 202411.1011.2311.0911.1511.151.17%110,038
Sep 26, 202411.0411.1310.8711.0211.021.47%121,447
Sep 25, 202411.0511.0810.8410.8610.86-1.77%94,483
Sep 24, 202411.1011.1411.0011.0611.06-0.04%68,090
Sep 23, 202411.3311.3311.0611.0611.06-2.30%21,006
Sep 20, 202411.5411.5411.2711.3211.32-2.08%22,570
Sep 19, 202411.6211.6811.5211.5611.561.85%46,029
Sep 18, 202411.4211.6511.3511.3511.35-0.79%12,195
Sep 17, 202411.3611.5311.3511.4411.441.69%71,614
Sep 16, 202411.3511.3611.2411.2511.25-0.80%30,237
Sep 13, 202411.0511.3411.0511.3411.343.10%15,623
Sep 12, 202410.9411.0610.8111.0011.000.18%14,447
Sep 11, 202410.9110.9810.7610.9810.980.55%14,386
Sep 10, 202410.8310.9410.7710.9210.920.74%10,174
Sep 9, 202410.7110.8810.7110.8410.841.50%14,024
Sep 6, 202410.9611.0310.5910.6810.68-2.73%25,114
Sep 5, 202410.9811.0310.8810.9810.980.09%35,803
Sep 4, 202411.0011.0910.9110.9710.97-0.90%21,698
Sep 3, 202411.3311.4111.0311.0711.07-2.72%142,414
Aug 30, 202411.4611.5011.2811.3811.38-0.96%47,966
Aug 29, 202411.4411.6011.4111.4911.490.79%11,339
Aug 28, 202411.4211.5011.3111.4011.40-0.70%24,137
Aug 27, 202411.4511.4811.3211.4811.48-0.35%39,938
Aug 26, 202411.5911.6011.4711.5211.52-0.26%30,392
Aug 23, 202411.4511.6111.3811.5511.551.85%43,648
Aug 22, 202411.6411.6711.3411.3411.34-2.66%59,934
Aug 21, 202411.5211.6711.4811.6511.651.39%54,628
Aug 20, 202411.5711.6111.4611.4911.49-0.78%55,145
Aug 19, 202411.4011.6011.3611.5811.581.85%70,135
Aug 16, 202411.2811.3811.2211.3711.370.65%59,242
Aug 15, 202411.1211.3311.1211.3011.302.89%95,977
Aug 14, 202411.2311.2810.9710.9810.98-2.31%45,238
Aug 13, 202411.1011.2511.0711.2411.242.09%23,336
Aug 12, 202411.0811.0810.9011.0111.01-0.81%183,542
Aug 9, 202411.2511.2511.0511.1011.10-48,188
Aug 8, 202410.8411.1210.8011.1011.102.68%56,909
Aug 7, 202411.2011.2010.7610.8110.81-1.37%84,444
Aug 6, 202410.8911.1110.7510.9610.961.95%47,281
Aug 5, 202410.5010.8710.4010.7510.75-2.98%101,916
Aug 2, 202411.1211.2010.9011.0811.08-2.72%90,051
Aug 1, 202411.6311.6911.3711.3911.39-2.06%40,848
Jul 31, 202411.6611.8611.5111.6311.630.52%40,886
Jul 30, 202411.6611.7611.5111.5711.57-0.52%23,580
Jul 29, 202411.7511.7511.5611.6311.63-0.77%41,555
Jul 26, 202411.6811.8811.6411.7211.720.95%54,067
Jul 25, 202411.4811.8611.4411.6111.611.09%49,967
Jul 24, 202411.4811.6211.4611.4911.49-0.65%20,680
Jul 23, 202411.4211.6111.4111.5611.560.87%58,506
Jul 22, 202411.2811.4611.2211.4611.462.43%32,420
Jul 19, 202411.2511.2611.1311.1911.19-0.37%19,468
Jul 18, 202411.5711.7011.1811.2311.23-3.19%81,125
Jul 17, 202411.6711.8311.5011.6011.60-1.65%162,427
Jul 16, 202411.4411.8311.4011.8011.803.74%51,888
Jul 15, 202411.3911.4111.2611.3711.370.89%93,174
Jul 12, 202411.1911.3311.1311.2711.272.08%46,690
Jul 11, 202410.7811.1410.7811.0411.043.95%68,086
Jul 10, 202410.4810.6310.4710.6210.621.34%59,891
Jul 9, 202410.4510.4810.3610.4810.480.48%54,600
Jul 8, 202410.4510.5210.3910.4310.430.24%40,177
Jul 5, 202410.3210.4110.2310.4110.410.59%44,582
Jul 3, 202410.3810.4610.3210.3410.340.23%24,891
Jul 2, 202410.4010.4010.2910.3210.32-0.86%75,910
Jul 1, 202410.4510.6310.3410.4110.41-0.29%66,807
Jun 28, 202410.5410.5410.3510.4410.44-0.73%28,120
Jun 27, 202410.5310.5810.4310.5210.52-0.27%63,927
Jun 26, 202410.6710.6710.5010.5510.55-1.35%98,066
Jun 25, 202410.7510.7910.6910.6910.69-1.02%27,882
Jun 24, 202410.6310.8810.6310.8010.803.85%52,271