Global X Genomics & Biotechnology UCITS ETF (LON:GNOG)
London · Delayed Price · Currency is GBP 9.14
-0.13 (-1.39%)
Sep 23, 2026, 4:29 PM GMT
LON:GNOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.27 | 9.37 | 9.11 | 9.14 | - | -1.39% | 27,529 |
| Sep 22, 2026 | 9.14 | 9.29 | 9.04 | 9.27 | 9.27 | 2.72% | 49,118 |
| Sep 21, 2026 | 8.96 | 9.10 | 8.82 | 9.02 | 9.02 | 2.01% | 10,877 |
| Sep 18, 2026 | 9.06 | 9.06 | 8.83 | 8.85 | 8.85 | -1.28% | 25,927 |
| Sep 17, 2026 | 8.67 | 8.96 | 8.94 | 8.96 | 8.96 | 5.60% | 10,511 |
| Sep 16, 2026 | 8.57 | 8.49 | 8.44 | 8.49 | 8.49 | 1.10% | 3,579 |
| Sep 15, 2026 | 8.36 | 8.46 | 8.32 | 8.39 | 8.39 | 1.30% | 10,366 |
| Sep 14, 2026 | 8.19 | 8.29 | 8.29 | 8.29 | 8.29 | 0.39% | 8,645 |
| Sep 11, 2026 | 8.24 | 8.27 | 8.19 | 8.25 | 8.25 | 0.89% | 12,782 |
| Sep 10, 2026 | 8.35 | 8.50 | 7.97 | 8.18 | 8.18 | -1.68% | 18,883 |
| Sep 9, 2026 | 8.33 | 8.54 | 8.18 | 8.32 | 8.32 | -0.70% | 38,922 |
| Sep 8, 2026 | 8.45 | 8.44 | 8.30 | 8.38 | 8.38 | -0.77% | 19,385 |
| Sep 7, 2026 | 8.44 | 8.48 | 8.37 | 8.44 | 8.44 | 0.24% | 15,907 |
| Sep 4, 2026 | 8.60 | 8.55 | 8.37 | 8.42 | 8.42 | -0.67% | 21,249 |
| Sep 3, 2026 | 8.55 | 8.77 | 8.39 | 8.48 | 8.48 | -0.47% | 24,848 |
| Sep 2, 2026 | 8.65 | 8.73 | 8.52 | 8.52 | 8.52 | -0.02% | 28,373 |
| Sep 1, 2026 | 8.56 | 8.56 | 8.46 | 8.52 | 8.52 | -1.19% | 26,380 |
| Aug 28, 2026 | 8.73 | 8.86 | 8.57 | 8.63 | 8.63 | -2.13% | 23,744 |
| Aug 27, 2026 | 8.89 | 8.84 | 8.75 | 8.81 | 8.81 | 0.63% | 17,212 |
| Aug 26, 2026 | 8.84 | 8.92 | 8.72 | 8.76 | 8.76 | -1.25% | 34,590 |
| Aug 25, 2026 | 8.50 | 8.90 | 8.50 | 8.87 | 8.87 | 4.53% | 47,352 |
| Aug 24, 2026 | 8.78 | 8.78 | 8.49 | 8.49 | 8.49 | -2.72% | 90,782 |
| Aug 21, 2026 | 8.53 | 8.76 | 8.46 | 8.72 | 8.72 | 1.24% | 59,648 |
| Aug 20, 2026 | 8.74 | 8.80 | 8.43 | 8.62 | 8.62 | 2.07% | 101,456 |
| Aug 19, 2026 | 7.75 | 8.58 | 7.75 | 8.44 | 8.44 | 9.37% | 40,213 |
| Aug 18, 2026 | 7.64 | 7.84 | 7.64 | 7.72 | 7.72 | -0.91% | 21,297 |
| Aug 17, 2026 | 7.76 | 7.79 | 7.74 | 7.79 | 7.79 | 1.87% | 16,796 |
| Aug 14, 2026 | 7.86 | 7.86 | 7.61 | 7.65 | 7.65 | -2.75% | 19,096 |
| Aug 13, 2026 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -0.13% | 22,108 |
| Aug 12, 2026 | 7.82 | 7.94 | 7.78 | 7.87 | 7.87 | 0.15% | 18,996 |
| Aug 11, 2026 | 7.90 | 8.00 | 7.78 | 7.86 | 7.86 | 0.23% | 21,005 |
| Aug 10, 2026 | 7.59 | 7.87 | 7.55 | 7.84 | 7.84 | 3.27% | 21,393 |
| Aug 7, 2026 | 7.46 | 7.68 | 7.42 | 7.59 | 7.59 | 2.93% | 25,014 |
| Aug 6, 2026 | 7.44 | 7.47 | 7.38 | 7.38 | 7.38 | -1.09% | 10,954 |
| Aug 5, 2026 | 7.54 | 7.53 | 7.40 | 7.46 | 7.46 | 1.57% | 15,634 |
| Aug 4, 2026 | 7.34 | 7.45 | 7.25 | 7.34 | 7.34 | 0.91% | 30,256 |
| Aug 3, 2026 | 7.09 | 7.34 | 7.03 | 7.28 | 7.28 | 1.93% | 9,072 |
| Jul 31, 2026 | 7.41 | 7.46 | 7.13 | 7.14 | 7.14 | -1.08% | 27,475 |
| Jul 30, 2026 | 7.16 | 7.35 | 7.00 | 7.22 | 7.22 | 0.14% | 20,542 |
| Jul 29, 2026 | 7.24 | 7.33 | 7.17 | 7.21 | 7.21 | -0.15% | 16,266 |
| Jul 28, 2026 | 7.22 | 7.33 | 7.10 | 7.22 | 7.22 | -0.32% | 23,098 |
| Jul 27, 2026 | 7.32 | 7.40 | 7.16 | 7.24 | 7.24 | -0.59% | 19,783 |
| Jul 24, 2026 | 7.42 | 7.49 | 7.20 | 7.29 | 7.29 | -1.16% | 11,634 |
| Jul 23, 2026 | 7.32 | 7.37 | 7.28 | 7.37 | 7.37 | 0.39% | 12,812 |
| Jul 22, 2026 | 7.28 | 7.42 | 7.23 | 7.34 | 7.34 | 0.84% | 19,188 |
| Jul 21, 2026 | 7.20 | 7.34 | 7.08 | 7.28 | 7.28 | 1.12% | 14,772 |
| Jul 20, 2026 | 7.29 | 7.37 | 7.18 | 7.20 | 7.20 | -0.57% | 10,816 |
| Jul 17, 2026 | 7.27 | 7.36 | 7.13 | 7.24 | 7.24 | -1.07% | 71,071 |
| Jul 16, 2026 | 7.35 | 7.47 | 7.31 | 7.32 | 7.32 | -0.64% | 8,247 |
| Jul 15, 2026 | 7.42 | 7.47 | 7.36 | 7.37 | 7.37 | -0.77% | 25,047 |