Global X Genomics & Biotechnology ETF (GNOM)

NASDAQ: GNOM · Real-Time Price · USD

65.23

-2.11 (-3.13%)

At close: Nov 10, 2026, 4:00 PM EST

66.30

+1.07 (1.64%)

Pre-market: Nov 11, 2026, 7:34 AM EST

GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	66.70	66.70	64.87	65.23	65.23	-3.13%	40,951
Nov 9, 2026	65.54	68.00	64.95	67.34	67.34	4.17%	38,692
Nov 6, 2026	63.41	65.10	62.88	64.65	64.65	1.04%	35,541
Nov 5, 2026	68.04	68.04	63.65	63.98	63.98	-8.78%	62,080
Nov 4, 2026	69.91	70.30	67.91	70.14	70.14	3.13%	30,994
Nov 3, 2026	67.03	68.71	66.95	68.01	68.01	1.77%	31,050
Nov 2, 2026	69.95	71.98	66.57	66.83	66.83	-4.00%	48,017
Oct 30, 2026	71.04	71.30	68.66	69.61	69.61	-4.04%	24,659
Oct 29, 2026	71.64	72.71	71.64	72.54	72.54	1.45%	42,443
Oct 28, 2026	68.80	71.89	68.80	71.51	71.51	3.93%	85,124
Oct 27, 2026	66.46	68.98	66.00	68.81	68.80	3.52%	17,243
Oct 26, 2026	65.39	66.75	65.39	66.46	66.46	1.35%	16,261
Oct 23, 2026	65.05	65.94	64.61	65.58	65.58	-0.65%	15,346
Oct 22, 2026	68.11	68.12	64.32	66.01	66.01	-3.94%	36,122
Oct 21, 2026	67.46	69.05	67.46	68.72	68.72	1.58%	14,540
Oct 20, 2026	65.58	67.95	65.29	67.65	67.65	3.16%	13,775
Oct 19, 2026	64.90	65.84	64.88	65.58	65.58	1.97%	23,989
Oct 16, 2026	67.10	67.11	64.10	64.31	64.31	-4.03%	34,053
Oct 15, 2026	65.21	67.54	64.55	67.01	67.01	1.67%	23,158
Oct 14, 2026	65.13	66.31	65.13	65.91	65.91	0.87%	25,128
Oct 13, 2026	65.75	65.99	64.72	65.34	65.34	-1.95%	53,662
Oct 12, 2026	68.66	68.66	66.20	66.64	66.64	-3.07%	55,370
Oct 9, 2026	66.43	68.87	66.35	68.75	68.75	4.44%	24,338
Oct 8, 2026	65.67	65.83	64.69	65.83	65.83	-1.53%	24,745
Oct 7, 2026	66.71	68.18	65.68	66.85	66.85	-1.11%	131,302
Oct 6, 2026	73.38	74.19	67.49	67.60	67.60	-6.50%	85,747
Oct 5, 2026	69.94	72.44	69.80	72.30	72.30	3.85%	62,763
Oct 2, 2026	69.50	69.71	68.72	69.62	69.62	1.22%	16,759
Oct 1, 2026	70.19	70.75	68.73	68.78	68.78	-2.41%	46,029
Sep 30, 2026	70.35	71.10	70.34	70.48	70.48	0.18%	16,096
Sep 29, 2026	69.92	71.10	69.27	70.35	70.35	0.07%	18,651
Sep 28, 2026	69.89	70.81	69.48	70.30	70.30	0.14%	90,499
Sep 25, 2026	70.73	70.83	69.33	70.21	70.21	-0.06%	76,521
Sep 24, 2026	67.33	70.47	67.33	70.25	70.25	3.67%	13,464
Sep 23, 2026	69.07	69.36	67.63	67.76	67.76	-2.20%	19,312
Sep 22, 2026	67.73	69.59	67.52	69.28	69.28	2.48%	19,405
Sep 21, 2026	67.43	67.95	67.00	67.60	67.60	1.82%	24,713
Sep 18, 2026	66.96	66.96	66.07	66.40	66.40	-0.78%	24,845
Sep 17, 2026	65.16	67.16	65.16	66.92	66.92	5.25%	31,481
Sep 16, 2026	64.15	64.90	62.76	63.58	63.58	-0.11%	33,460
Sep 15, 2026	63.41	63.98	63.00	63.65	63.65	0.13%	33,291
Sep 14, 2026	62.31	63.76	62.22	63.57	63.57	2.17%	11,339
Sep 11, 2026	62.57	62.82	62.22	62.22	62.22	0.40%	17,647
Sep 10, 2026	62.00	62.47	61.18	61.97	61.97	-1.25%	32,503
Sep 9, 2026	63.30	63.50	62.69	62.75	62.75	-1.08%	115,531
Sep 8, 2026	63.80	64.13	63.12	63.44	63.44	-1.27%	27,064
Sep 4, 2026	64.61	64.61	63.59	64.26	64.26	-1.09%	52,741
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