Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
64.26
-0.71 (-1.09%)
At close: Sep 4, 2026, 4:00 PM EDT
64.23
-0.04 (-0.05%)
After-hours: Sep 4, 2026, 7:30 PM EDT
GNOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 64.61 | 64.61 | 63.59 | 64.26 | 64.26 | -1.09% | 52,736 |
| Sep 3, 2026 | 65.54 | 65.54 | 64.02 | 64.97 | 64.97 | -1.08% | 30,424 |
| Sep 2, 2026 | 65.40 | 66.32 | 64.42 | 65.68 | 65.68 | 1.42% | 49,059 |
| Sep 1, 2026 | 64.17 | 65.00 | 64.10 | 64.76 | 64.76 | 0.53% | 24,637 |
| Aug 31, 2026 | 64.34 | 64.54 | 63.50 | 64.42 | 64.42 | -0.60% | 44,865 |
| Aug 28, 2026 | 66.61 | 66.61 | 64.73 | 64.81 | 64.81 | -3.62% | 39,599 |
| Aug 27, 2026 | 67.24 | 67.67 | 67.11 | 67.24 | 67.24 | -0.16% | 20,481 |
| Aug 26, 2026 | 67.45 | 67.45 | 66.90 | 67.35 | 67.35 | -0.74% | 20,982 |
| Aug 25, 2026 | 66.13 | 68.00 | 66.13 | 67.85 | 67.85 | 4.19% | 41,841 |
| Aug 24, 2026 | 66.06 | 66.06 | 64.03 | 65.13 | 65.13 | -2.46% | 41,524 |
| Aug 21, 2026 | 65.20 | 66.88 | 65.19 | 66.77 | 66.77 | 2.88% | 42,464 |
| Aug 20, 2026 | 65.43 | 66.07 | 64.55 | 64.90 | 64.90 | -2.37% | 36,016 |
| Aug 19, 2026 | 62.21 | 66.48 | 62.21 | 66.48 | 66.48 | 13.62% | 55,919 |
| Aug 18, 2026 | 59.07 | 59.15 | 58.38 | 58.51 | 58.51 | -0.98% | 6,529 |
| Aug 17, 2026 | 58.36 | 59.22 | 58.29 | 59.09 | 59.09 | 1.34% | 6,670 |
| Aug 14, 2026 | 58.76 | 58.86 | 57.86 | 58.31 | 58.31 | -1.27% | 11,818 |
| Aug 13, 2026 | 59.99 | 59.99 | 59.05 | 59.06 | 59.06 | -0.79% | 13,628 |
| Aug 12, 2026 | 59.24 | 59.99 | 59.15 | 59.53 | 59.53 | -0.26% | 7,272 |
| Aug 11, 2026 | 59.84 | 59.96 | 59.45 | 59.68 | 59.68 | -0.13% | 15,583 |
| Aug 10, 2026 | 58.25 | 59.92 | 58.25 | 59.76 | 59.76 | 2.73% | 30,571 |
| Aug 7, 2026 | 57.22 | 58.26 | 57.08 | 58.17 | 58.17 | 4.43% | 48,365 |
| Aug 6, 2026 | 55.79 | 56.17 | 55.29 | 55.71 | 55.71 | -1.10% | 4,897 |
| Aug 5, 2026 | 56.20 | 56.87 | 56.04 | 56.32 | 56.32 | 0.91% | 11,515 |
| Aug 4, 2026 | 55.60 | 55.87 | 55.03 | 55.81 | 55.81 | 1.68% | 15,511 |
| Aug 3, 2026 | 54.05 | 55.01 | 53.08 | 54.89 | 54.89 | 1.33% | 42,431 |
| Jul 31, 2026 | 55.28 | 55.28 | 53.75 | 54.17 | 54.17 | -2.21% | 7,242 |
| Jul 30, 2026 | 53.70 | 55.45 | 53.68 | 55.39 | 55.39 | 3.11% | 17,521 |
| Jul 29, 2026 | 54.01 | 54.46 | 53.43 | 53.72 | 53.72 | -0.33% | 16,510 |
| Jul 28, 2026 | 53.82 | 53.97 | 53.00 | 53.90 | 53.90 | 0.39% | 8,441 |
| Jul 27, 2026 | 54.54 | 54.78 | 53.69 | 53.69 | 53.69 | -0.55% | 12,178 |
| Jul 24, 2026 | 55.18 | 55.18 | 53.90 | 53.99 | 53.99 | -1.66% | 13,725 |
| Jul 23, 2026 | 54.52 | 55.14 | 54.52 | 54.90 | 54.90 | 0.36% | 8,184 |
| Jul 22, 2026 | 55.22 | 55.22 | 54.57 | 54.71 | 54.70 | -0.27% | 10,741 |
| Jul 21, 2026 | 53.00 | 54.86 | 53.00 | 54.86 | 54.86 | 2.39% | 19,753 |
| Jul 20, 2026 | 55.16 | 55.16 | 53.51 | 53.57 | 53.57 | -2.45% | 13,438 |
| Jul 17, 2026 | 54.43 | 55.17 | 53.92 | 54.92 | 54.92 | -0.33% | 25,295 |
| Jul 16, 2026 | 56.00 | 56.00 | 54.61 | 55.10 | 55.10 | -1.59% | 28,169 |
| Jul 15, 2026 | 55.61 | 56.45 | 55.43 | 55.99 | 55.99 | 0.41% | 22,460 |
| Jul 14, 2026 | 55.95 | 56.02 | 55.41 | 55.77 | 55.76 | 0.28% | 41,304 |
| Jul 13, 2026 | 56.12 | 56.12 | 55.11 | 55.61 | 55.61 | -1.84% | 119,129 |
| Jul 10, 2026 | 58.74 | 58.74 | 56.02 | 56.65 | 56.65 | -3.22% | 33,558 |
| Jul 9, 2026 | 57.40 | 59.15 | 57.40 | 58.54 | 58.54 | 2.08% | 16,785 |
| Jul 8, 2026 | 57.13 | 57.82 | 56.46 | 57.34 | 57.34 | -1.67% | 22,736 |
| Jul 7, 2026 | 59.25 | 59.26 | 57.58 | 58.32 | 58.32 | -0.87% | 22,970 |
| Jul 6, 2026 | 58.40 | 59.48 | 57.67 | 58.83 | 58.83 | 0.73% | 46,156 |
| Jul 2, 2026 | 58.39 | 59.04 | 57.86 | 58.40 | 58.40 | 1.07% | 47,965 |
| Jul 1, 2026 | 56.99 | 57.99 | 56.71 | 57.78 | 57.78 | 1.66% | 51,034 |
| Jun 30, 2026 | 57.15 | 57.24 | 56.44 | 56.83 | 56.83 | -0.50% | 68,305 |
| Jun 29, 2026 | 56.61 | 57.12 | 56.00 | 57.12 | 57.12 | 1.61% | 112,542 |
| Jun 26, 2026 | 54.85 | 56.77 | 54.85 | 56.27 | 56.21 | 2.39% | 52,115 |