Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
37.87
+0.52 (1.40%)
At close: Sep 26, 2025, 4:00 PM EDT
37.93
+0.06 (0.15%)
After-hours: Sep 26, 2025, 4:15 PM EDT
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.50 | 37.87 | 37.25 | 37.87 | 37.87 | 1.40% | 9,323 |
| Sep 25, 2025 | 37.47 | 37.82 | 37.29 | 37.35 | 37.35 | -1.35% | 5,902 |
| Sep 24, 2025 | 38.12 | 38.22 | 37.86 | 37.86 | 37.86 | 1.04% | 12,413 |
| Sep 23, 2025 | 38.14 | 38.16 | 37.40 | 37.47 | 37.47 | -1.62% | 20,033 |
| Sep 22, 2025 | 37.60 | 38.19 | 37.30 | 38.09 | 38.09 | 1.42% | 16,055 |
| Sep 19, 2025 | 38.01 | 38.01 | 37.55 | 37.56 | 37.56 | -1.01% | 7,294 |
| Sep 18, 2025 | 37.27 | 37.95 | 37.27 | 37.94 | 37.94 | 3.22% | 24,291 |
| Sep 17, 2025 | 36.97 | 37.50 | 36.76 | 36.76 | 36.76 | -0.61% | 7,067 |
| Sep 16, 2025 | 36.32 | 37.15 | 36.32 | 36.98 | 36.98 | 1.85% | 11,994 |
| Sep 15, 2025 | 36.70 | 36.70 | 36.13 | 36.31 | 36.31 | -0.39% | 7,943 |
| Sep 12, 2025 | 37.23 | 37.23 | 36.45 | 36.45 | 36.45 | -1.94% | 16,956 |
| Sep 11, 2025 | 36.00 | 37.28 | 36.00 | 37.17 | 37.17 | 1.87% | 12,426 |
| Sep 10, 2025 | 37.26 | 37.26 | 36.36 | 36.49 | 36.49 | -2.14% | 6,974 |
| Sep 9, 2025 | 37.30 | 37.30 | 36.74 | 37.29 | 37.29 | -0.04% | 7,851 |
| Sep 8, 2025 | 37.90 | 37.90 | 37.23 | 37.31 | 37.31 | -1.80% | 5,489 |
| Sep 5, 2025 | 37.33 | 37.99 | 37.24 | 37.99 | 37.99 | 2.44% | 8,329 |
| Sep 4, 2025 | 36.81 | 37.11 | 36.55 | 37.08 | 37.08 | -0.07% | 23,585 |
| Sep 3, 2025 | 36.72 | 37.44 | 36.72 | 37.11 | 37.11 | 0.27% | 10,103 |
| Sep 2, 2025 | 36.42 | 37.15 | 36.42 | 37.01 | 37.01 | 0.74% | 9,642 |
| Aug 29, 2025 | 36.76 | 36.76 | 36.63 | 36.74 | 36.74 | -0.28% | 4,428 |
| Aug 28, 2025 | 36.72 | 37.12 | 36.72 | 36.84 | 36.84 | -0.21% | 13,824 |
| Aug 27, 2025 | 36.72 | 36.96 | 36.72 | 36.92 | 36.92 | 0.10% | 5,411 |
| Aug 26, 2025 | 36.68 | 36.92 | 36.68 | 36.88 | 36.88 | 0.55% | 7,395 |
| Aug 25, 2025 | 37.44 | 37.44 | 36.64 | 36.68 | 36.68 | -1.88% | 13,314 |
| Aug 22, 2025 | 36.72 | 37.72 | 36.72 | 37.38 | 37.38 | 2.25% | 8,148 |
| Aug 21, 2025 | 36.24 | 36.77 | 36.16 | 36.56 | 36.56 | 0.45% | 20,876 |
| Aug 20, 2025 | 36.48 | 36.48 | 36.00 | 36.40 | 36.40 | -0.22% | 7,400 |
| Aug 19, 2025 | 36.88 | 36.93 | 36.46 | 36.48 | 36.48 | -1.41% | 19,330 |
| Aug 18, 2025 | 37.28 | 37.32 | 36.96 | 37.00 | 37.00 | -0.59% | 15,870 |
| Aug 15, 2025 | 36.76 | 37.32 | 36.76 | 37.22 | 37.22 | 1.28% | 8,779 |
| Aug 14, 2025 | 36.32 | 36.80 | 36.22 | 36.75 | 36.75 | -0.14% | 5,940 |
| Aug 13, 2025 | 35.80 | 37.00 | 35.80 | 36.80 | 36.80 | 3.37% | 9,770 |
| Aug 12, 2025 | 35.00 | 35.64 | 35.00 | 35.60 | 35.60 | 1.98% | 8,508 |
| Aug 11, 2025 | 34.80 | 35.00 | 34.72 | 34.91 | 34.91 | 0.14% | 3,534 |
| Aug 8, 2025 | 35.20 | 35.20 | 34.70 | 34.86 | 34.86 | 0.04% | 13,352 |
| Aug 7, 2025 | 35.12 | 35.16 | 34.48 | 34.84 | 34.84 | -0.05% | 4,699 |
| Aug 6, 2025 | 35.04 | 35.04 | 34.04 | 34.86 | 34.86 | -0.40% | 8,317 |
| Aug 5, 2025 | 35.16 | 35.31 | 34.76 | 35.00 | 35.00 | -0.95% | 4,207 |
| Aug 4, 2025 | 34.80 | 35.39 | 34.45 | 35.34 | 35.34 | 2.36% | 9,011 |
| Aug 1, 2025 | 34.08 | 34.55 | 34.04 | 34.52 | 34.52 | -0.47% | 5,620 |
| Jul 31, 2025 | 35.28 | 35.56 | 34.64 | 34.69 | 34.69 | -2.24% | 18,750 |
| Jul 30, 2025 | 35.76 | 36.20 | 35.24 | 35.48 | 35.48 | 0.22% | 8,304 |
| Jul 29, 2025 | 36.20 | 36.20 | 35.32 | 35.40 | 35.40 | -1.17% | 9,220 |
| Jul 28, 2025 | 36.12 | 36.32 | 35.76 | 35.82 | 35.82 | -0.95% | 17,920 |
| Jul 25, 2025 | 36.08 | 36.28 | 35.76 | 36.16 | 36.16 | 0.23% | 6,618 |
| Jul 24, 2025 | 36.24 | 36.52 | 35.88 | 36.08 | 36.08 | -0.66% | 7,757 |
| Jul 23, 2025 | 35.92 | 36.44 | 35.64 | 36.32 | 36.32 | 2.78% | 18,175 |
| Jul 22, 2025 | 34.36 | 35.34 | 34.36 | 35.34 | 35.34 | 3.02% | 15,995 |
| Jul 21, 2025 | 34.68 | 35.04 | 34.28 | 34.30 | 34.30 | -0.70% | 15,096 |
| Jul 18, 2025 | 35.20 | 35.44 | 34.40 | 34.54 | 34.54 | -0.99% | 16,907 |