Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
46.88
-0.09 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
46.93
+0.05 (0.11%)
After-hours: Dec 5, 2025, 4:15 PM EST
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.25 | 47.50 | 46.76 | 46.88 | 46.88 | -0.20% | 6,274 |
| Dec 4, 2025 | 46.52 | 47.23 | 46.23 | 46.97 | 46.97 | 0.92% | 8,854 |
| Dec 3, 2025 | 45.11 | 46.67 | 45.11 | 46.54 | 46.54 | 3.12% | 11,204 |
| Dec 2, 2025 | 45.33 | 45.62 | 45.04 | 45.13 | 45.13 | -0.24% | 17,129 |
| Dec 1, 2025 | 45.75 | 46.03 | 45.12 | 45.24 | 45.24 | -2.46% | 13,776 |
| Nov 28, 2025 | 46.42 | 46.49 | 46.14 | 46.38 | 46.38 | 0.18% | 2,174 |
| Nov 26, 2025 | 45.82 | 46.44 | 45.62 | 46.30 | 46.30 | 1.09% | 4,886 |
| Nov 25, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.93% | 2,927 |
| Nov 24, 2025 | 43.91 | 45.00 | 43.81 | 44.93 | 44.93 | 2.99% | 4,734 |
| Nov 21, 2025 | 42.24 | 43.90 | 42.24 | 43.63 | 43.63 | 3.40% | 3,623 |
| Nov 20, 2025 | 43.67 | 43.77 | 42.02 | 42.20 | 42.20 | -0.81% | 5,513 |
| Nov 19, 2025 | 42.88 | 43.18 | 42.54 | 42.54 | 42.54 | -1.18% | 6,099 |
| Nov 18, 2025 | 42.55 | 43.15 | 42.39 | 43.05 | 43.05 | -0.29% | 6,763 |
| Nov 17, 2025 | 43.21 | 43.65 | 42.73 | 43.18 | 43.18 | -0.06% | 16,500 |
| Nov 14, 2025 | 42.31 | 43.61 | 42.25 | 43.20 | 43.20 | 0.12% | 7,095 |
| Nov 13, 2025 | 43.83 | 43.95 | 43.02 | 43.15 | 43.15 | -2.08% | 6,246 |
| Nov 12, 2025 | 44.30 | 44.53 | 43.82 | 44.07 | 44.07 | -0.07% | 6,169 |
| Nov 11, 2025 | 43.37 | 44.10 | 43.29 | 44.10 | 44.10 | 2.40% | 6,554 |
| Nov 10, 2025 | 43.32 | 43.42 | 42.67 | 43.07 | 43.07 | 1.12% | 13,983 |
| Nov 7, 2025 | 42.34 | 42.59 | 41.60 | 42.59 | 42.59 | -0.59% | 12,778 |
| Nov 6, 2025 | 43.21 | 43.21 | 42.30 | 42.84 | 42.84 | -0.72% | 4,728 |
| Nov 5, 2025 | 42.33 | 43.26 | 42.26 | 43.15 | 43.15 | 1.11% | 6,702 |
| Nov 4, 2025 | 42.91 | 43.45 | 42.62 | 42.68 | 42.68 | -2.75% | 5,532 |
| Nov 3, 2025 | 44.36 | 44.70 | 43.10 | 43.88 | 43.88 | -3.41% | 29,388 |
| Oct 31, 2025 | 44.45 | 45.47 | 44.45 | 45.44 | 45.44 | 2.19% | 14,870 |
| Oct 30, 2025 | 44.40 | 44.96 | 44.25 | 44.46 | 44.46 | 1.58% | 11,229 |
| Oct 29, 2025 | 44.35 | 44.56 | 43.60 | 43.77 | 43.77 | -1.29% | 10,136 |
| Oct 28, 2025 | 44.44 | 44.44 | 43.87 | 44.34 | 44.34 | -0.45% | 5,069 |
| Oct 27, 2025 | 44.32 | 44.79 | 44.03 | 44.54 | 44.54 | 1.91% | 9,395 |
| Oct 24, 2025 | 43.86 | 43.99 | 43.66 | 43.71 | 43.71 | 0.74% | 4,789 |
| Oct 23, 2025 | 42.84 | 43.50 | 42.78 | 43.39 | 43.38 | 0.98% | 4,967 |
| Oct 22, 2025 | 44.08 | 44.08 | 42.60 | 42.96 | 42.96 | -2.79% | 8,731 |
| Oct 21, 2025 | 44.51 | 44.65 | 44.13 | 44.20 | 44.20 | -0.77% | 11,268 |
| Oct 20, 2025 | 43.12 | 44.64 | 43.12 | 44.54 | 44.54 | 4.28% | 8,821 |
| Oct 17, 2025 | 42.88 | 43.40 | 42.39 | 42.71 | 42.71 | -0.68% | 7,766 |
| Oct 16, 2025 | 43.19 | 44.29 | 42.90 | 43.00 | 43.00 | 1.49% | 20,139 |
| Oct 15, 2025 | 41.54 | 42.44 | 41.54 | 42.37 | 42.37 | 3.19% | 15,989 |
| Oct 14, 2025 | 40.48 | 41.50 | 40.17 | 41.06 | 41.06 | 0.10% | 14,101 |
| Oct 13, 2025 | 41.38 | 41.56 | 41.02 | 41.02 | 41.02 | 0.08% | 17,023 |
| Oct 10, 2025 | 42.43 | 42.43 | 40.76 | 40.99 | 40.99 | -2.55% | 6,653 |
| Oct 9, 2025 | 42.12 | 42.42 | 42.02 | 42.06 | 42.06 | -0.05% | 18,191 |
| Oct 8, 2025 | 41.12 | 42.50 | 41.12 | 42.08 | 42.08 | 3.11% | 33,813 |
| Oct 7, 2025 | 41.29 | 41.29 | 40.29 | 40.81 | 40.81 | -0.62% | 11,863 |
| Oct 6, 2025 | 41.32 | 41.57 | 41.00 | 41.07 | 41.07 | 0.29% | 12,492 |
| Oct 3, 2025 | 40.90 | 41.16 | 40.68 | 40.95 | 40.95 | 1.09% | 9,697 |
| Oct 2, 2025 | 39.96 | 40.53 | 39.76 | 40.51 | 40.51 | 1.57% | 10,954 |
| Oct 1, 2025 | 38.90 | 40.00 | 38.90 | 39.88 | 39.88 | 2.69% | 22,733 |
| Sep 30, 2025 | 38.44 | 38.93 | 38.10 | 38.83 | 38.83 | 1.30% | 11,970 |
| Sep 29, 2025 | 38.16 | 38.41 | 38.11 | 38.34 | 38.34 | 1.23% | 4,690 |
| Sep 26, 2025 | 37.50 | 37.87 | 37.25 | 37.87 | 37.87 | 1.40% | 9,323 |