Global X Genomics & Biotechnology UCITS ETF (LON:GNOM)
London · Delayed Price · Currency is GBP · Price in USD 7.03
-2.15 (-23.41%)
Jun 19, 2026, 4:28 PM GMT
LON:GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.18 | 9.18 | 7.03 | 7.03 | - | -23.44% | - |
| Jun 18, 2026 | 9.20 | 9.29 | 9.15 | 9.18 | 9.18 | -0.98% | 576 |
| Jun 17, 2026 | 9.11 | 9.21 | 8.89 | 9.27 | 9.27 | 3.77% | 2,568 |
| Jun 16, 2026 | 8.97 | 9.04 | 8.89 | 8.93 | 8.93 | 0.17% | 3,835 |
| Jun 15, 2026 | 8.84 | 8.94 | 8.75 | 8.92 | 8.92 | 1.93% | 3,931 |
| Jun 12, 2026 | 8.75 | 8.90 | 8.70 | 8.75 | 8.75 | 1.37% | 4,255 |
| Jun 11, 2026 | 8.61 | 8.68 | 8.50 | 8.63 | 8.63 | 0.39% | 1,460 |
| Jun 10, 2026 | 8.68 | 8.72 | 8.60 | 8.60 | 8.60 | 1.45% | 21,792 |
| Jun 9, 2026 | 8.50 | 8.59 | 8.54 | 8.47 | 8.47 | -1.34% | 14,372 |
| Jun 8, 2026 | 8.68 | 8.71 | 8.54 | 8.59 | 8.59 | -2.19% | 2,809 |
| Jun 5, 2026 | 8.98 | 9.07 | 8.77 | 8.78 | 8.78 | -4.12% | 3,341 |
| Jun 4, 2026 | 8.85 | 9.17 | 8.77 | 9.16 | 9.16 | 5.80% | 18,130 |
| Jun 3, 2026 | 8.56 | 8.66 | 8.48 | 8.66 | 8.66 | 0.90% | 4,405 |
| Jun 2, 2026 | 8.65 | 8.69 | 8.47 | 8.58 | 8.58 | -0.86% | 33,977 |
| Jun 1, 2026 | 8.85 | 8.89 | 8.65 | 8.65 | 8.65 | -1.80% | 6,501 |
| May 29, 2026 | 8.89 | 8.94 | 8.77 | 8.81 | 8.81 | 0.89% | 28,727 |
| May 28, 2026 | 8.55 | 8.75 | 8.52 | 8.73 | 8.73 | 2.38% | 6,258 |
| May 27, 2026 | 8.48 | 8.58 | 8.43 | 8.53 | 8.53 | 1.86% | 11,204 |
| May 26, 2026 | 8.44 | 8.41 | 8.32 | 8.38 | 8.38 | 0.71% | 11,784 |
| May 22, 2026 | 8.03 | 8.36 | 8.03 | 8.32 | 8.32 | 1.60% | 1,875 |
| May 21, 2026 | 8.19 | 8.19 | 8.12 | 8.19 | 8.19 | 2.23% | 4,129 |
| May 20, 2026 | 7.85 | 8.04 | 7.79 | 8.01 | 8.01 | 2.21% | 862 |
| May 19, 2026 | 7.92 | 7.92 | 7.80 | 7.83 | 7.83 | -0.61% | 231 |
| May 18, 2026 | 7.97 | 8.04 | 7.85 | 7.88 | 7.88 | -0.62% | 22,167 |
| May 15, 2026 | 8.18 | 8.19 | 7.93 | 7.93 | 7.93 | -3.22% | 656 |
| May 14, 2026 | 8.19 | 8.41 | 8.16 | 8.19 | 8.19 | -0.48% | 255 |
| May 13, 2026 | 8.35 | 8.45 | 8.21 | 8.23 | 8.23 | -0.22% | 4,611 |
| May 12, 2026 | 8.29 | 8.48 | 8.23 | 8.25 | 8.25 | -1.79% | 3,479 |
| May 11, 2026 | 8.31 | 8.55 | 8.28 | 8.40 | 8.40 | 1.42% | 1,228 |
| May 8, 2026 | 8.29 | 8.35 | 8.15 | 8.28 | 8.28 | 0.06% | 2,161 |
| May 7, 2026 | 8.43 | 8.45 | 8.30 | 8.28 | 8.28 | -0.33% | 2,872 |
| May 6, 2026 | 8.18 | 8.34 | 8.13 | 8.31 | 8.31 | 2.38% | 6,508 |
| May 5, 2026 | 8.17 | 8.27 | 8.05 | 8.11 | 8.11 | -0.02% | 37,543 |
| May 1, 2026 | 8.12 | 8.14 | 8.06 | 8.12 | 8.12 | 0.47% | 739 |
| Apr 30, 2026 | 7.83 | 8.09 | 7.74 | 8.08 | 8.08 | 3.09% | 4,878 |
| Apr 29, 2026 | 7.84 | 8.07 | 7.84 | 7.84 | 7.84 | -2.46% | 431 |
| Apr 28, 2026 | 8.20 | 8.20 | 8.01 | 8.03 | 8.03 | -2.65% | 15,015 |
| Apr 27, 2026 | 8.29 | 8.29 | 8.15 | 8.25 | 8.25 | -0.01% | 529 |
| Apr 24, 2026 | 8.30 | 8.37 | 8.16 | 8.25 | 8.25 | -1.23% | 1,135 |
| Apr 23, 2026 | 8.49 | 8.54 | 8.34 | 8.36 | 8.36 | -1.53% | 545 |
| Apr 22, 2026 | 8.60 | 8.60 | 8.49 | 8.49 | 8.48 | 0.21% | 201 |
| Apr 21, 2026 | 8.60 | 8.64 | 8.42 | 8.47 | 8.47 | -0.01% | 4,930 |
| Apr 20, 2026 | 8.60 | 8.60 | 8.29 | 8.47 | 8.47 | 0.29% | 429 |
| Apr 17, 2026 | 8.38 | 8.50 | 8.27 | 8.44 | 8.44 | 1.60% | 6,399 |
| Apr 16, 2026 | 8.48 | 8.48 | 8.25 | 8.31 | 8.31 | -0.50% | 2,055 |
| Apr 15, 2026 | 8.36 | 8.43 | 8.24 | 8.35 | 8.35 | 0.03% | 46,017 |
| Apr 14, 2026 | 8.05 | 8.35 | 7.94 | 8.35 | 8.35 | 5.92% | 3,784 |
| Apr 13, 2026 | 8.06 | 8.06 | 7.68 | 7.88 | 7.88 | -0.33% | 1,176 |
| Apr 10, 2026 | 7.89 | 8.09 | 7.89 | 7.91 | 7.91 | -0.30% | 2,531 |
| Apr 9, 2026 | 8.23 | 8.23 | 7.90 | 7.93 | 7.93 | -1.85% | 926 |