Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
46.54
+0.18 (0.39%)
At close: May 22, 2026, 4:00 PM EDT
46.56
+0.02 (0.04%)
After-hours: May 22, 2026, 4:15 PM EDT
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46.54 | 46.80 | 46.54 | 46.54 | 46.54 | 0.38% | 3,045 |
| May 21, 2026 | 45.40 | 46.50 | 45.18 | 46.36 | 46.36 | 1.85% | 4,982 |
| May 20, 2026 | 44.29 | 45.52 | 44.29 | 45.52 | 45.52 | 3.70% | 2,874 |
| May 19, 2026 | 44.00 | 44.13 | 43.65 | 43.90 | 43.90 | -0.25% | 4,457 |
| May 18, 2026 | 44.50 | 44.83 | 43.95 | 44.01 | 44.01 | -0.69% | 10,676 |
| May 15, 2026 | 45.38 | 45.38 | 44.30 | 44.32 | 44.31 | -2.80% | 5,156 |
| May 14, 2026 | 46.48 | 46.48 | 45.59 | 45.59 | 45.59 | -1.21% | 4,830 |
| May 13, 2026 | 46.79 | 46.79 | 46.02 | 46.15 | 46.15 | -1.36% | 7,793 |
| May 12, 2026 | 46.03 | 46.89 | 46.03 | 46.79 | 46.79 | 1.13% | 8,882 |
| May 11, 2026 | 46.74 | 47.35 | 46.11 | 46.26 | 46.26 | -0.27% | 10,814 |
| May 8, 2026 | 46.24 | 46.85 | 46.17 | 46.39 | 46.39 | 0.07% | 7,127 |
| May 7, 2026 | 46.97 | 46.97 | 45.72 | 46.36 | 46.36 | -1.33% | 7,665 |
| May 6, 2026 | 46.14 | 46.98 | 45.77 | 46.98 | 46.98 | 3.15% | 6,507 |
| May 5, 2026 | 46.31 | 46.39 | 45.15 | 45.55 | 45.55 | -1.65% | 6,677 |
| May 4, 2026 | 45.35 | 46.38 | 45.35 | 46.31 | 46.31 | 1.98% | 5,795 |
| May 1, 2026 | 44.96 | 45.49 | 44.96 | 45.42 | 45.42 | 0.17% | 9,727 |
| Apr 30, 2026 | 44.15 | 45.59 | 44.15 | 45.34 | 45.34 | 3.18% | 3,778 |
| Apr 29, 2026 | 44.44 | 44.44 | 43.65 | 43.95 | 43.95 | -2.06% | 3,764 |
| Apr 28, 2026 | 45.68 | 45.68 | 44.87 | 44.87 | 44.87 | -1.49% | 4,298 |
| Apr 27, 2026 | 45.96 | 46.46 | 45.43 | 45.55 | 45.55 | -0.92% | 5,724 |
| Apr 24, 2026 | 46.22 | 46.42 | 45.60 | 45.97 | 45.97 | -0.41% | 6,596 |
| Apr 23, 2026 | 47.44 | 47.44 | 46.03 | 46.16 | 46.16 | -2.85% | 4,109 |
| Apr 22, 2026 | 47.85 | 47.85 | 47.23 | 47.51 | 47.51 | 0.53% | 3,456 |
| Apr 21, 2026 | 47.88 | 47.89 | 47.24 | 47.26 | 47.26 | -0.75% | 4,231 |
| Apr 20, 2026 | 47.23 | 47.78 | 47.23 | 47.62 | 47.62 | 0.70% | 3,774 |
| Apr 17, 2026 | 47.00 | 47.71 | 47.00 | 47.29 | 47.29 | 2.34% | 2,795 |
| Apr 16, 2026 | 46.92 | 46.92 | 46.11 | 46.21 | 46.21 | -1.47% | 4,286 |
| Apr 15, 2026 | 46.76 | 47.19 | 46.66 | 46.90 | 46.90 | 0.99% | 4,333 |
| Apr 14, 2026 | 45.81 | 46.57 | 45.69 | 46.44 | 46.44 | 3.65% | 5,310 |
| Apr 13, 2026 | 43.83 | 44.91 | 43.83 | 44.81 | 44.80 | 2.06% | 4,867 |
| Apr 10, 2026 | 44.70 | 44.70 | 43.84 | 43.90 | 43.90 | -1.63% | 3,507 |
| Apr 9, 2026 | 44.77 | 44.80 | 44.21 | 44.63 | 44.63 | -0.89% | 5,278 |
| Apr 8, 2026 | 45.58 | 45.58 | 45.03 | 45.03 | 45.03 | 2.33% | 1,819 |
| Apr 7, 2026 | 43.43 | 44.01 | 43.16 | 44.01 | 44.01 | -0.10% | 4,894 |
| Apr 6, 2026 | 44.30 | 44.36 | 43.95 | 44.05 | 44.05 | -0.32% | 5,774 |
| Apr 2, 2026 | 43.11 | 44.23 | 43.11 | 44.19 | 44.19 | - | 4,337 |
| Apr 1, 2026 | 43.99 | 44.88 | 43.99 | 44.19 | 44.19 | 1.02% | 13,422 |
| Mar 31, 2026 | 42.11 | 43.75 | 42.11 | 43.75 | 43.74 | 5.67% | 2,788 |
| Mar 30, 2026 | 41.61 | 41.96 | 41.16 | 41.40 | 41.40 | -0.24% | 5,487 |
| Mar 27, 2026 | 43.15 | 43.15 | 41.43 | 41.50 | 41.50 | -4.22% | 5,810 |
| Mar 26, 2026 | 43.22 | 43.96 | 43.22 | 43.32 | 43.32 | -1.48% | 15,008 |
| Mar 25, 2026 | 43.85 | 44.15 | 43.85 | 43.97 | 43.97 | 3.39% | 2,700 |
| 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 |