Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
48.95
-0.18 (-0.36%)
At close: Jun 12, 2026, 4:00 PM EDT
49.06
+0.11 (0.22%)
After-hours: Jun 12, 2026, 4:15 PM EDT
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 49.29 | 49.57 | 48.78 | 48.95 | 48.95 | -0.36% | 25,251 |
| Jun 11, 2026 | 48.01 | 49.13 | 47.93 | 49.13 | 49.13 | 2.53% | 7,755 |
| Jun 10, 2026 | 48.76 | 49.28 | 47.82 | 47.92 | 47.92 | -2.01% | 13,957 |
| Jun 9, 2026 | 48.36 | 48.90 | 47.21 | 48.90 | 48.90 | 2.34% | 9,236 |
| Jun 8, 2026 | 48.39 | 48.46 | 47.77 | 47.78 | 47.78 | -1.62% | 11,419 |
| Jun 5, 2026 | 50.43 | 50.43 | 48.19 | 48.56 | 48.56 | -4.23% | 6,369 |
| Jun 4, 2026 | 49.31 | 51.40 | 49.31 | 50.71 | 50.71 | 3.47% | 28,534 |
| Jun 3, 2026 | 47.88 | 49.01 | 47.88 | 49.01 | 49.01 | 1.99% | 5,478 |
| Jun 2, 2026 | 48.24 | 48.24 | 47.68 | 48.05 | 48.05 | -0.98% | 13,773 |
| Jun 1, 2026 | 49.34 | 49.34 | 48.24 | 48.53 | 48.53 | -2.32% | 9,273 |
| May 29, 2026 | 49.51 | 49.91 | 49.29 | 49.68 | 49.68 | 0.34% | 66,696 |
| May 28, 2026 | 48.00 | 49.61 | 48.00 | 49.51 | 49.51 | 3.24% | 13,493 |
| May 27, 2026 | 47.28 | 48.40 | 47.28 | 47.96 | 47.96 | 2.01% | 18,549 |
| May 26, 2026 | 46.88 | 47.18 | 46.51 | 47.02 | 47.02 | 1.02% | 5,238 |
| 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 |