Global X Genomics & Biotechnology UCITS ETF (ETR:GN0M)
Germany · Delayed Price · Currency is EUR 7.99
-0.03 (-0.35%)
At close: Jun 18, 2026
ETR:GN0M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.00 | 8.05 | 7.97 | 7.99 | 7.99 | -0.35% | 15,318 |
| Jun 17, 2026 | 7.68 | 8.02 | 7.66 | 8.02 | 8.02 | 4.25% | 28,586 |
| Jun 16, 2026 | 7.78 | 7.78 | 7.68 | 7.69 | 7.69 | 0.01% | 44,963 |
| Jun 15, 2026 | 7.62 | 7.69 | 7.59 | 7.69 | 7.69 | 1.37% | 7,637 |
| Jun 12, 2026 | 7.53 | 7.63 | 7.53 | 7.59 | 7.59 | 1.57% | 14,672 |
| Jun 11, 2026 | 7.45 | 7.47 | 7.43 | 7.47 | 7.47 | 0.32% | 12,319 |
| Jun 10, 2026 | 7.52 | 7.60 | 7.45 | 7.45 | 7.45 | 1.35% | 32,078 |
| Jun 9, 2026 | 7.40 | 7.52 | 7.33 | 7.35 | 7.35 | -1.28% | 23,721 |
| Jun 8, 2026 | 7.52 | 7.53 | 7.44 | 7.44 | 7.44 | -2.14% | 7,894 |
| Jun 5, 2026 | 7.72 | 7.84 | 7.59 | 7.61 | 7.61 | -3.38% | 13,876 |
| Jun 4, 2026 | 7.54 | 7.88 | 7.53 | 7.87 | 7.87 | 5.61% | 8,807 |
| Jun 3, 2026 | 7.40 | 7.45 | 7.34 | 7.45 | 7.45 | 1.25% | 19,791 |
| Jun 2, 2026 | 7.43 | 7.43 | 7.30 | 7.36 | 7.36 | -1.33% | 28,924 |
| Jun 1, 2026 | 7.58 | 7.62 | 7.38 | 7.46 | 7.46 | -1.14% | 6,598 |
| May 29, 2026 | 7.52 | 7.59 | 7.52 | 7.55 | 7.55 | 0.88% | 22,948 |
| May 28, 2026 | 7.36 | 7.50 | 7.31 | 7.48 | 7.48 | 2.28% | 4,134 |
| May 27, 2026 | 7.21 | 7.37 | 7.21 | 7.31 | 7.31 | 1.46% | 37,902 |
| May 26, 2026 | 7.22 | 7.24 | 7.14 | 7.21 | 7.21 | -0.46% | 12,521 |
| May 25, 2026 | 7.21 | 7.25 | 7.19 | 7.24 | 7.24 | 0.82% | 9,939 |
| May 22, 2026 | 7.12 | 7.26 | 7.12 | 7.18 | 7.18 | 1.64% | 21,265 |
| May 21, 2026 | 6.95 | 7.08 | 6.95 | 7.07 | 7.07 | 2.52% | 9,785 |
| May 20, 2026 | 6.76 | 6.89 | 6.76 | 6.89 | 6.89 | 1.83% | 8,978 |
| May 19, 2026 | 6.77 | 6.79 | 6.72 | 6.77 | 6.77 | 0.15% | 111,176 |
| May 18, 2026 | 6.80 | 6.91 | 6.76 | 6.76 | 6.76 | -0.91% | 23,348 |
| May 15, 2026 | 6.97 | 6.98 | 6.82 | 6.82 | 6.82 | -2.92% | 3,491 |
| May 14, 2026 | 7.04 | 7.09 | 6.97 | 7.03 | 7.03 | 0.07% | 2,719 |
| May 13, 2026 | 7.30 | 7.30 | 7.01 | 7.02 | 7.02 | -0.38% | 19,957 |
| May 12, 2026 | 7.07 | 7.11 | 7.00 | 7.05 | 7.05 | -1.25% | 5,789 |
| May 11, 2026 | 7.09 | 7.20 | 7.09 | 7.14 | 7.14 | 1.41% | 14,451 |
| May 8, 2026 | 7.15 | 7.15 | 6.96 | 7.04 | 7.04 | 0.09% | 11,300 |
| May 7, 2026 | 7.14 | 7.16 | 7.03 | 7.03 | 7.03 | -0.40% | 12,701 |
| May 6, 2026 | 6.99 | 7.06 | 6.93 | 7.06 | 7.06 | 1.83% | 7,576 |
| May 5, 2026 | 7.12 | 7.12 | 6.93 | 6.93 | 6.93 | -0.77% | 3,338 |
| May 4, 2026 | 6.80 | 7.04 | 6.80 | 6.99 | 6.99 | 1.54% | 17,792 |
| Apr 30, 2026 | 6.67 | 6.89 | 6.67 | 6.88 | 6.88 | 2.72% | 6,937 |
| Apr 29, 2026 | 6.86 | 6.86 | 6.66 | 6.70 | 6.70 | -2.05% | 1,012 |
| Apr 28, 2026 | 7.01 | 7.01 | 6.83 | 6.84 | 6.84 | -2.43% | 10,942 |
| Apr 27, 2026 | 6.97 | 7.06 | 6.97 | 7.01 | 7.01 | -0.20% | 3,003 |
| Apr 24, 2026 | 7.11 | 7.11 | 6.98 | 7.02 | 7.02 | -1.47% | 10,111 |
| Apr 23, 2026 | 7.23 | 7.24 | 7.11 | 7.13 | 7.13 | -1.34% | 5,590 |
| Apr 22, 2026 | 7.21 | 7.27 | 7.21 | 7.23 | 7.23 | -0.01% | 3,787 |
| Apr 21, 2026 | 7.24 | 7.28 | 7.23 | 7.23 | 7.23 | 0.47% | 4,729 |
| Apr 20, 2026 | 7.13 | 7.22 | 7.12 | 7.19 | 7.19 | 0.17% | 4,085 |
| Apr 17, 2026 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 2.19% | 7,561 |
| Apr 16, 2026 | 7.11 | 7.13 | 7.00 | 7.03 | 7.03 | -0.50% | 8,797 |
| Apr 15, 2026 | 7.06 | 7.14 | 7.00 | 7.06 | 7.06 | 0.11% | 8,813 |
| Apr 14, 2026 | 6.81 | 7.05 | 6.81 | 7.05 | 7.05 | 4.75% | 2,350 |
| Apr 13, 2026 | 6.69 | 6.83 | 6.60 | 6.73 | 6.73 | -0.03% | 2,806 |
| Apr 10, 2026 | 6.80 | 6.84 | 6.71 | 6.74 | 6.74 | -0.99% | 11,938 |
| Apr 9, 2026 | 6.90 | 6.94 | 6.75 | 6.80 | 6.80 | -1.33% | 14,656 |