Global X Genomics & Biotechnology UCITS ETF (LON:GNOG)
London · Delayed Price · Currency is GBP · Price in GBX 4.548
-0.160 (-3.40%)
Aug 1, 2025, 4:35 PM BST
LON:GNOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 4.29 | 4.35 | 4.29 | 4.33 | 4.33 | -1.37% | 2,526 |
| Jun 12, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | -1.35% | 1,056 |
| Jun 11, 2025 | 4.43 | 4.49 | 4.42 | 4.45 | 4.45 | -0.45% | 5,003 |
| Jun 10, 2025 | 4.42 | 4.48 | 4.39 | 4.47 | 4.47 | 2.52% | 3,329 |
| Jun 9, 2025 | 4.41 | 4.41 | 4.35 | 4.36 | 4.36 | - | 3,082 |
| Jun 6, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 2.59% | 6,663 |
| Jun 5, 2025 | 4.27 | 4.27 | 4.18 | 4.25 | 4.25 | -0.47% | 1,107 |
| Jun 4, 2025 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 1.43% | 584 |
| Jun 3, 2025 | 4.16 | 4.21 | 4.15 | 4.21 | 4.21 | 2.18% | 1,266 |
| Jun 2, 2025 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 1.23% | 3,107 |
| May 30, 2025 | 4.10 | 4.10 | 4.01 | 4.07 | 4.07 | -0.73% | 30 |
| May 29, 2025 | 4.08 | 4.20 | 4.06 | 4.10 | 4.10 | 1.23% | 3 |
| May 28, 2025 | 4.06 | 4.09 | 4.05 | 4.05 | 4.05 | - | 4,829 |
| May 27, 2025 | 4.04 | 4.08 | 4.04 | 4.05 | 4.05 | 1.25% | 1,613 |
| May 23, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.74% | 955 |