Global X Genomics & Biotechnology UCITS ETF (BIT:GNOM)
Italy · Delayed Price · Currency is EUR 8.09
+0.10 (1.20%)
At close: Jun 19, 2026
BIT:GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.01 | 8.10 | 8.01 | 8.09 | 8.09 | 1.21% | 7,285 |
| Jun 18, 2026 | 7.98 | 8.09 | 7.98 | 8.00 | 8.00 | -0.24% | 7,816 |
| Jun 17, 2026 | 7.70 | 8.02 | 7.68 | 8.02 | 8.02 | 4.10% | 11,208 |
| Jun 16, 2026 | 7.71 | 7.76 | 7.70 | 7.70 | 7.70 | 0.06% | 1,833 |
| Jun 15, 2026 | 7.57 | 7.76 | 7.53 | 7.69 | 7.69 | 1.05% | 6,252 |
| Jun 12, 2026 | 7.55 | 7.61 | 7.55 | 7.61 | 7.61 | 1.64% | 4,671 |
| Jun 11, 2026 | 7.48 | 7.50 | 7.46 | 7.49 | 7.49 | 0.48% | 4,831 |
| Jun 10, 2026 | 7.46 | 7.51 | 7.46 | 7.46 | 7.46 | 1.53% | 4,399 |
| Jun 9, 2026 | 7.46 | 7.46 | 7.34 | 7.34 | 7.34 | -1.75% | 5,868 |
| Jun 8, 2026 | 7.51 | 7.53 | 7.48 | 7.47 | 7.47 | -1.72% | 17,347 |
| Jun 5, 2026 | 7.75 | 7.78 | 7.70 | 7.61 | 7.61 | -3.31% | 8,406 |
| Jun 4, 2026 | 7.52 | 7.88 | 7.52 | 7.87 | 7.87 | 5.58% | 10,668 |
| Jun 3, 2026 | 7.36 | 7.41 | 7.35 | 7.45 | 7.45 | 1.17% | 12,889 |
| Jun 2, 2026 | 7.42 | 7.43 | 7.31 | 7.36 | 7.36 | -1.41% | 8,521 |
| Jun 1, 2026 | 7.63 | 7.63 | 7.31 | 7.47 | 7.47 | -1.15% | 4,758 |
| May 29, 2026 | 7.57 | 7.57 | 7.53 | 7.56 | 7.56 | 0.98% | 18,154 |
| May 28, 2026 | 7.36 | 7.50 | 7.28 | 7.48 | 7.48 | 2.07% | 3,089 |
| May 27, 2026 | 7.28 | 7.36 | 7.27 | 7.33 | 7.33 | 1.62% | 9,437 |
| May 26, 2026 | 7.22 | 7.25 | 7.14 | 7.21 | 7.21 | -0.01% | 8,249 |
| May 25, 2026 | 7.45 | 7.45 | 7.20 | 7.21 | 7.21 | 0.64% | 2,267 |
| May 22, 2026 | 7.10 | 7.22 | 7.10 | 7.17 | 7.17 | 1.46% | 71,848 |
| May 21, 2026 | 6.95 | 7.10 | 6.95 | 7.07 | 7.07 | 2.64% | 3,860 |
| May 20, 2026 | 6.79 | 6.90 | 6.77 | 6.88 | 6.88 | 1.47% | 2,429 |
| May 19, 2026 | 6.76 | 6.80 | 6.70 | 6.78 | 6.78 | 0.43% | 10,250 |
| May 18, 2026 | 6.80 | 6.89 | 6.77 | 6.75 | 6.75 | -0.94% | 8,231 |
| May 15, 2026 | 7.00 | 7.00 | 6.85 | 6.82 | 6.82 | -2.91% | 2,831 |
| May 14, 2026 | 7.08 | 7.10 | 6.95 | 7.02 | 7.02 | - | 2,291 |
| May 13, 2026 | 7.35 | 7.35 | 7.05 | 7.02 | 7.02 | -0.33% | 9,454 |
| May 12, 2026 | 7.35 | 7.35 | 6.93 | 7.05 | 7.05 | -1.63% | 5,231 |
| May 11, 2026 | 7.10 | 7.24 | 7.10 | 7.16 | 7.16 | 1.86% | 6,758 |
| May 8, 2026 | 7.30 | 7.30 | 7.06 | 7.03 | 7.03 | -0.11% | 10,589 |
| May 7, 2026 | 7.10 | 7.17 | 7.05 | 7.04 | 7.04 | -0.24% | 5,827 |
| May 6, 2026 | 6.93 | 7.09 | 6.91 | 7.06 | 7.06 | 1.86% | 8,179 |
| May 5, 2026 | 7.00 | 7.10 | 7.00 | 6.93 | 6.93 | -1.00% | 1,794 |
| May 4, 2026 | 6.88 | 7.08 | 6.88 | 7.00 | 7.00 | 1.57% | 4,828 |
| Apr 30, 2026 | 6.71 | 6.73 | 6.70 | 6.89 | 6.89 | 2.53% | 3,591 |
| Apr 29, 2026 | 6.88 | 6.88 | 6.85 | 6.72 | 6.72 | -2.04% | 47 |
| Apr 28, 2026 | 6.97 | 7.05 | 6.90 | 6.86 | 6.86 | -2.47% | 2,164 |
| Apr 27, 2026 | 7.07 | 7.18 | 7.01 | 7.03 | 7.03 | 0.27% | 1,747 |
| Apr 24, 2026 | 7.11 | 7.11 | 6.97 | 7.01 | 7.01 | -1.56% | 2,552 |
| Apr 23, 2026 | 7.20 | 7.27 | 7.16 | 7.13 | 7.13 | -1.70% | 4,102 |
| Apr 22, 2026 | 7.41 | 7.41 | 7.23 | 7.25 | 7.25 | 0.29% | 1,506 |
| Apr 21, 2026 | 7.31 | 7.35 | 7.23 | 7.23 | 7.23 | 0.50% | 3,678 |
| Apr 20, 2026 | 7.19 | 7.23 | 7.11 | 7.19 | 7.19 | 0.31% | 1,868 |
| Apr 17, 2026 | 7.07 | 7.15 | 7.06 | 7.17 | 7.17 | 1.72% | 2,867 |
| Apr 16, 2026 | 7.16 | 7.16 | 7.06 | 7.05 | 7.05 | -0.20% | 2,753 |
| Apr 15, 2026 | 7.00 | 7.14 | 7.00 | 7.06 | 7.06 | 0.36% | 3,762 |
| Apr 14, 2026 | 6.74 | 6.94 | 6.74 | 7.04 | 7.04 | 4.62% | 3,160 |
| Apr 13, 2026 | 6.57 | 6.85 | 6.57 | 6.73 | 6.73 | -0.13% | 905 |
| Apr 10, 2026 | 6.83 | 6.84 | 6.81 | 6.74 | 6.74 | -0.84% | 2,847 |