Global X Genomics & Biotechnology ETF (GNOM)

NASDAQ: GNOM · Real-Time Price · USD

58.40

+0.62 (1.07%)

At close: Jul 2, 2026, 4:00 PM EDT

58.37

-0.03 (-0.05%)

After-hours: Jul 2, 2026, 7:06 PM EDT

GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	58.39	59.04	57.86	58.40	58.40	1.07%	47,962
Jul 1, 2026	56.99	57.99	56.71	57.78	57.78	1.66%	50,783
Jun 30, 2026	57.15	57.24	56.44	56.83	56.83	-0.50%	68,300
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
Jun 25, 2026	54.40	55.74	54.34	54.96	54.90	2.19%	117,214
Jun 24, 2026	52.88	54.51	52.88	53.78	53.72	2.97%	64,293
Jun 23, 2026	51.30	52.97	51.30	52.23	52.17	0.90%	55,155
Jun 22, 2026	53.12	53.75	51.48	51.76	51.71	-0.60%	68,285
Jun 18, 2026	52.04	52.07	51.43	52.07	52.02	1.50%	13,678
Jun 17, 2026	50.89	52.39	50.89	51.30	51.25	2.58%	16,344
Jun 16, 2026	50.27	50.63	49.90	50.01	49.96	-0.18%	7,195
Jun 15, 2026	49.69	50.32	49.34	50.10	50.05	2.34%	12,052
Jun 12, 2026	49.29	49.57	48.78	48.95	48.90	-0.36%	25,251
Jun 11, 2026	48.01	49.13	47.93	49.13	49.08	2.53%	7,755
Jun 10, 2026	48.76	49.28	47.82	47.92	47.87	-2.01%	13,957
Jun 9, 2026	48.36	48.90	47.21	48.90	48.85	2.34%	9,236
Jun 8, 2026	48.39	48.46	47.77	47.78	47.73	-1.62%	11,419
Jun 5, 2026	50.43	50.43	48.19	48.56	48.51	-4.23%	6,369
Jun 4, 2026	49.31	51.40	49.31	50.71	50.66	3.47%	28,534
Jun 3, 2026	47.88	49.01	47.88	49.01	48.96	1.99%	5,478
Jun 2, 2026	48.24	48.24	47.68	48.05	48.00	-0.98%	13,773
Jun 1, 2026	49.34	49.34	48.24	48.53	48.48	-2.32%	9,273
May 29, 2026	49.51	49.91	49.29	49.68	49.63	0.34%	66,696
May 28, 2026	48.00	49.61	48.00	49.51	49.46	3.24%	13,493
May 27, 2026	47.28	48.40	47.28	47.96	47.91	2.01%	18,549
May 26, 2026	46.88	47.18	46.51	47.02	46.97	1.02%	5,238
May 22, 2026	46.54	46.80	46.54	46.54	46.49	0.38%	3,045
May 21, 2026	45.40	46.50	45.18	46.36	46.32	1.85%	4,982
May 20, 2026	44.29	45.52	44.29	45.52	45.48	3.70%	2,874
May 19, 2026	44.00	44.13	43.65	43.90	43.85	-0.25%	4,457
May 18, 2026	44.50	44.83	43.95	44.01	43.96	-0.69%	10,676
May 15, 2026	45.38	45.38	44.30	44.32	44.27	-2.80%	5,156
May 14, 2026	46.48	46.48	45.59	45.59	45.54	-1.21%	4,830
May 13, 2026	46.79	46.79	46.02	46.15	46.10	-1.36%	7,793
May 12, 2026	46.03	46.89	46.03	46.79	46.74	1.13%	8,882
May 11, 2026	46.74	47.35	46.11	46.26	46.22	-0.27%	10,814
May 8, 2026	46.24	46.85	46.17	46.39	46.34	0.07%	7,127
May 7, 2026	46.97	46.97	45.72	46.36	46.31	-1.33%	7,665
May 6, 2026	46.14	46.98	45.77	46.98	46.94	3.15%	6,507
May 5, 2026	46.31	46.39	45.15	45.55	45.50	-1.65%	6,677
May 4, 2026	45.35	46.38	45.35	46.31	46.27	1.98%	5,795
May 1, 2026	44.96	45.49	44.96	45.42	45.37	0.17%	9,727
Apr 30, 2026	44.15	45.59	44.15	45.34	45.29	3.18%	3,778
Apr 29, 2026	44.44	44.44	43.65	43.95	43.90	-2.06%	3,764
Apr 28, 2026	45.68	45.68	44.87	44.87	44.82	-1.49%	4,298
Apr 27, 2026	45.96	46.46	45.43	45.55	45.50	-0.92%	5,724
Apr 24, 2026	46.22	46.42	45.60	45.97	45.92	-0.41%	6,596
Apr 23, 2026	47.44	47.44	46.03	46.16	46.11	-2.85%	4,109
Apr 22, 2026	47.85	47.85	47.23	47.51	47.46	0.53%	3,456