Global X Genomics & Biotechnology UCITS ETF (LON:GNOG)
London · Delayed Price · Currency is GBP · Price in GBX 4.891
+0.097 (2.01%)
Aug 22, 2025, 4:35 PM BST
LON:GNOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.85 | 4.91 | 4.83 | 4.89 | 4.89 | 2.09% | 1,063 |
| Aug 21, 2025 | 4.81 | 4.81 | 4.71 | 4.79 | 4.79 | 1.05% | 1,313 |
| Aug 20, 2025 | 4.77 | 4.79 | 4.73 | 4.74 | 4.74 | -0.84% | 378 |
| Aug 19, 2025 | 4.84 | 4.84 | 4.76 | 4.78 | 4.78 | -1.24% | 2,946 |
| Aug 18, 2025 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | 0.41% | 8,226 |
| Aug 15, 2025 | 4.84 | 4.84 | 4.81 | 4.82 | 4.82 | 1.69% | 791 |
| Aug 14, 2025 | 4.79 | 4.79 | 4.73 | 4.74 | 4.74 | -0.42% | 719 |
| Aug 13, 2025 | 4.69 | 4.76 | 4.65 | 4.76 | 4.76 | 3.03% | 4,421 |
| Aug 12, 2025 | 4.62 | 4.66 | 4.54 | 4.62 | 4.62 | 0.43% | 285 |
| Aug 11, 2025 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | 0.22% | 3,459 |
| Aug 8, 2025 | 4.64 | 4.64 | 4.58 | 4.59 | 4.59 | 0.88% | 25 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -0.66% | 1,626 |
| Aug 6, 2025 | 4.65 | 4.69 | 4.49 | 4.58 | 4.58 | -1.72% | 4,808 |
| Aug 5, 2025 | 4.71 | 4.71 | 4.62 | 4.66 | 4.66 | 0.43% | 2,302 |
| Aug 4, 2025 | 4.64 | 4.64 | 4.57 | 4.64 | 4.64 | 1.98% | 53 |
| Aug 1, 2025 | 4.66 | 4.66 | 4.53 | 4.55 | 4.55 | -3.40% | 1,296 |
| Jul 31, 2025 | 4.74 | 4.75 | 4.71 | 4.71 | 4.71 | -1.46% | 1,957 |
| Jul 30, 2025 | 4.71 | 4.78 | 4.68 | 4.78 | 4.78 | 1.70% | 90 |
| Jul 29, 2025 | 4.81 | 4.84 | 4.70 | 4.70 | 4.70 | -0.84% | 1,378 |
| Jul 28, 2025 | 4.76 | 4.83 | 4.74 | 4.74 | 4.74 | 0.64% | 882 |
| Jul 25, 2025 | 4.74 | 4.76 | 4.71 | 4.71 | 4.71 | -0.21% | 1,784 |
| Jul 24, 2025 | 4.74 | 4.75 | 4.72 | 4.72 | 4.72 | -0.21% | 885 |
| Jul 23, 2025 | 4.65 | 4.76 | 4.62 | 4.73 | 4.73 | 3.73% | 399 |
| Jul 22, 2025 | 4.54 | 4.56 | 4.51 | 4.56 | 4.56 | 0.22% | 4,744 |
| Jul 21, 2025 | 4.58 | 4.62 | 4.52 | 4.55 | 4.55 | -1.30% | 3,413 |
| Jul 18, 2025 | 4.62 | 4.62 | 4.59 | 4.61 | 4.61 | 0.22% | 373 |
| Jul 17, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | 1.55% | 1,473 |
| Jul 16, 2025 | 4.51 | 4.59 | 4.51 | 4.53 | 4.53 | -0.66% | 4,909 |
| Jul 15, 2025 | 4.68 | 4.68 | 4.54 | 4.56 | 4.56 | -2.36% | 3,673 |
| Jul 14, 2025 | 4.57 | 4.67 | 4.57 | 4.67 | 4.67 | 0.65% | 1,673 |
| Jul 11, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -1.69% | 99 |
| Jul 10, 2025 | 4.61 | 4.72 | 4.61 | 4.72 | 4.72 | 1.72% | 1,801 |
| Jul 9, 2025 | 4.64 | 4.65 | 4.55 | 4.64 | 4.64 | 1.75% | 2,503 |
| Jul 8, 2025 | 4.49 | 4.57 | 4.47 | 4.56 | 4.56 | 2.70% | 625 |
| Jul 7, 2025 | 4.54 | 4.55 | 4.44 | 4.44 | 4.44 | -1.33% | 1,386 |
| Jul 4, 2025 | 4.45 | 4.55 | 4.45 | 4.50 | 4.50 | -0.22% | 2,522 |
| Jul 3, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | - | 459 |
| Jul 2, 2025 | 4.39 | 4.51 | 4.39 | 4.51 | 4.51 | 3.20% | 69 |
| Jul 1, 2025 | 4.34 | 4.37 | 4.27 | 4.37 | 4.37 | -0.46% | 3,894 |
| Jun 30, 2025 | 4.37 | 4.39 | 4.35 | 4.39 | 4.39 | 1.62% | 4,758 |
| Jun 27, 2025 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | 0.47% | 1,591 |
| Jun 26, 2025 | 4.33 | 4.33 | 4.28 | 4.30 | 4.30 | 0.23% | 525 |
| Jun 25, 2025 | 4.36 | 4.36 | 4.28 | 4.29 | 4.29 | -1.15% | 1,092 |
| Jun 24, 2025 | 4.35 | 4.35 | 4.29 | 4.34 | 4.34 | 1.88% | 3,645 |
| Jun 23, 2025 | 4.31 | 4.33 | 4.26 | 4.26 | 4.26 | -0.47% | 366 |
| Jun 20, 2025 | 4.32 | 4.34 | 4.27 | 4.28 | 4.28 | -0.23% | 5,450 |
| Jun 19, 2025 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -1.38% | 495 |
| Jun 18, 2025 | 4.27 | 4.35 | 4.26 | 4.35 | 4.35 | 0.93% | 1,367 |
| Jun 17, 2025 | 4.30 | 4.31 | 4.29 | 4.31 | 4.31 | 1.17% | 751 |
| Jun 16, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.62% | 1,875 |