Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
47.67
-0.15 (-0.30%)
At close: Feb 27, 2026, 4:00 PM EST
47.50
-0.16 (-0.35%)
After-hours: Feb 27, 2026, 4:38 PM EST
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.32 | 47.70 | 47.26 | 47.67 | 47.67 | -0.30% | 10,578 |
| Feb 26, 2026 | 47.20 | 47.81 | 46.94 | 47.81 | 47.81 | 0.78% | 4,472 |
| Feb 25, 2026 | 47.89 | 48.08 | 47.44 | 47.44 | 47.44 | -0.15% | 8,277 |
| Feb 24, 2026 | 46.93 | 47.74 | 46.93 | 47.51 | 47.51 | 1.45% | 9,657 |
| Feb 23, 2026 | 46.88 | 46.98 | 46.43 | 46.83 | 46.83 | -0.12% | 4,461 |
| Feb 20, 2026 | 46.94 | 47.19 | 46.51 | 46.88 | 46.88 | -0.79% | 4,554 |
| Feb 19, 2026 | 46.65 | 47.37 | 46.02 | 47.26 | 47.25 | 0.65% | 5,081 |
| Feb 18, 2026 | 46.59 | 47.09 | 46.59 | 46.95 | 46.95 | 1.36% | 4,762 |
| Feb 17, 2026 | 45.88 | 46.33 | 45.70 | 46.32 | 46.32 | 1.10% | 6,757 |
| Feb 13, 2026 | 45.54 | 46.64 | 45.54 | 45.81 | 45.81 | 0.88% | 2,586 |
| Feb 12, 2026 | 46.20 | 46.20 | 45.03 | 45.41 | 45.41 | -1.62% | 6,006 |
| Feb 11, 2026 | 46.20 | 46.33 | 45.30 | 46.16 | 46.16 | -0.39% | 7,875 |
| Feb 10, 2026 | 46.22 | 46.90 | 46.22 | 46.34 | 46.34 | 0.31% | 9,578 |
| Feb 9, 2026 | 46.28 | 46.28 | 45.95 | 46.20 | 46.20 | 0.14% | 14,239 |
| Feb 6, 2026 | 45.85 | 46.20 | 45.25 | 46.13 | 46.13 | 2.28% | 7,558 |
| Feb 5, 2026 | 47.00 | 47.00 | 45.08 | 45.10 | 45.10 | -3.61% | 17,913 |
| Feb 4, 2026 | 47.44 | 47.44 | 46.14 | 46.79 | 46.79 | -1.51% | 7,975 |
| Feb 3, 2026 | 47.97 | 48.31 | 47.17 | 47.51 | 47.51 | -0.87% | 3,726 |
| Feb 2, 2026 | 47.49 | 48.01 | 47.21 | 47.93 | 47.93 | 0.50% | 5,307 |
| Jan 30, 2026 | 48.02 | 48.31 | 47.40 | 47.69 | 47.69 | -1.54% | 13,849 |
| Jan 29, 2026 | 48.12 | 48.44 | 47.92 | 48.44 | 48.44 | 0.66% | 5,180 |
| Jan 28, 2026 | 48.82 | 48.86 | 48.12 | 48.12 | 48.12 | -2.15% | 6,343 |
| Jan 27, 2026 | 49.50 | 49.98 | 49.04 | 49.18 | 49.18 | -0.27% | 6,956 |
| Jan 26, 2026 | 49.47 | 49.56 | 48.90 | 49.31 | 49.31 | -0.39% | 4,637 |
| Jan 23, 2026 | 50.26 | 50.27 | 49.34 | 49.50 | 49.50 | -2.15% | 6,211 |
| Jan 22, 2026 | 50.00 | 51.42 | 50.00 | 50.59 | 50.59 | 1.66% | 14,218 |
| Jan 21, 2026 | 48.59 | 49.85 | 48.59 | 49.76 | 49.76 | 2.81% | 11,601 |
| Jan 20, 2026 | 46.69 | 48.40 | 46.49 | 48.40 | 48.40 | 1.23% | 16,208 |
| Jan 16, 2026 | 47.98 | 48.23 | 47.71 | 47.81 | 47.81 | -0.08% | 5,934 |
| Jan 15, 2026 | 48.18 | 48.32 | 47.77 | 47.85 | 47.85 | -1.09% | 4,038 |
| Jan 14, 2026 | 48.08 | 48.38 | 47.81 | 48.37 | 48.37 | 1.19% | 4,273 |
| Jan 13, 2026 | 47.38 | 47.93 | 47.32 | 47.80 | 47.80 | 0.91% | 35,959 |
| Jan 12, 2026 | 47.42 | 47.55 | 46.67 | 47.37 | 47.37 | 0.01% | 5,872 |
| Jan 9, 2026 | 47.90 | 48.30 | 47.36 | 47.36 | 47.36 | -0.29% | 2,810 |
| Jan 8, 2026 | 45.57 | 48.28 | 45.57 | 47.50 | 47.50 | -2.42% | 9,716 |
| Jan 7, 2026 | 47.72 | 48.92 | 47.72 | 48.68 | 48.68 | 1.78% | 10,645 |
| Jan 6, 2026 | 46.49 | 48.00 | 46.41 | 47.83 | 47.83 | 4.21% | 10,635 |
| Jan 5, 2026 | 45.69 | 45.98 | 45.12 | 45.90 | 45.90 | 0.51% | 8,843 |
| Jan 2, 2026 | 45.77 | 45.79 | 45.26 | 45.67 | 45.67 | 0.46% | 15,073 |
| Dec 31, 2025 | 45.51 | 45.71 | 45.42 | 45.46 | 45.46 | -0.34% | 5,818 |
| Dec 30, 2025 | 46.13 | 46.13 | 45.51 | 45.61 | 45.61 | -2.27% | 8,554 |
| Dec 29, 2025 | 46.81 | 46.93 | 46.58 | 46.67 | 46.08 | -1.13% | 6,059 |
| Dec 26, 2025 | 47.43 | 47.43 | 47.13 | 47.20 | 46.61 | -0.93% | 3,584 |
| Dec 24, 2025 | 47.51 | 47.65 | 47.32 | 47.65 | 47.04 | 0.36% | 5,553 |
| Dec 23, 2025 | 47.86 | 47.86 | 47.39 | 47.48 | 46.87 | -1.05% | 5,838 |
| Dec 22, 2025 | 47.02 | 48.09 | 47.02 | 47.98 | 47.37 | 1.87% | 14,275 |
| Dec 19, 2025 | 46.14 | 47.21 | 46.14 | 47.10 | 46.50 | 2.92% | 10,954 |
| Dec 18, 2025 | 45.96 | 46.21 | 45.70 | 45.76 | 45.18 | 0.30% | 2,749 |
| Dec 17, 2025 | 46.31 | 46.58 | 45.60 | 45.63 | 45.05 | -1.32% | 3,189 |
| Dec 16, 2025 | 46.70 | 46.70 | 45.84 | 46.23 | 45.65 | -1.17% | 8,668 |
| Dec 15, 2025 | 47.05 | 47.38 | 46.65 | 46.78 | 46.19 | -0.08% | 9,398 |
| Dec 12, 2025 | 47.35 | 47.35 | 46.62 | 46.82 | 46.23 | -0.75% | 133,339 |
| Dec 11, 2025 | 47.44 | 47.54 | 47.03 | 47.17 | 46.58 | -0.51% | 16,083 |
| Dec 10, 2025 | 46.96 | 47.60 | 46.94 | 47.41 | 46.81 | 0.57% | 4,102 |
| Dec 9, 2025 | 47.32 | 47.40 | 47.14 | 47.14 | 46.55 | -1.00% | 6,409 |
| Dec 8, 2025 | 47.67 | 47.82 | 47.48 | 47.62 | 47.02 | 1.58% | 6,398 |
| Dec 5, 2025 | 47.25 | 47.50 | 46.76 | 46.88 | 46.28 | -0.20% | 6,274 |
| Dec 4, 2025 | 46.52 | 47.23 | 46.23 | 46.97 | 46.38 | 0.92% | 8,854 |
| Dec 3, 2025 | 45.11 | 46.67 | 45.11 | 46.54 | 45.95 | 3.12% | 11,204 |
| Dec 2, 2025 | 45.33 | 45.62 | 45.04 | 45.13 | 44.56 | -0.24% | 17,129 |
| Dec 1, 2025 | 45.75 | 46.03 | 45.12 | 45.24 | 44.67 | -2.46% | 13,776 |
| Nov 28, 2025 | 46.42 | 46.49 | 46.14 | 46.38 | 45.79 | 0.18% | 2,174 |
| Nov 26, 2025 | 45.82 | 46.44 | 45.62 | 46.30 | 45.71 | 1.09% | 4,886 |
| Nov 25, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.22 | 1.93% | 2,927 |
| Nov 24, 2025 | 43.91 | 45.00 | 43.81 | 44.93 | 44.36 | 2.99% | 4,734 |
| Nov 21, 2025 | 42.24 | 43.90 | 42.24 | 43.63 | 43.08 | 3.40% | 3,623 |
| Nov 20, 2025 | 43.67 | 43.77 | 42.02 | 42.20 | 41.66 | -0.81% | 5,513 |
| Nov 19, 2025 | 42.88 | 43.18 | 42.54 | 42.54 | 42.00 | -1.18% | 6,099 |
| Nov 18, 2025 | 42.55 | 43.15 | 42.39 | 43.05 | 42.50 | -0.29% | 6,763 |
| Nov 17, 2025 | 43.21 | 43.65 | 42.73 | 43.18 | 42.63 | -0.06% | 16,500 |
| Nov 14, 2025 | 42.31 | 43.61 | 42.25 | 43.20 | 42.65 | 0.12% | 7,095 |
| Nov 13, 2025 | 43.83 | 43.95 | 43.02 | 43.15 | 42.60 | -2.08% | 6,246 |
| Nov 12, 2025 | 44.30 | 44.53 | 43.82 | 44.07 | 43.51 | -0.07% | 6,169 |
| Nov 11, 2025 | 43.37 | 44.10 | 43.29 | 44.10 | 43.54 | 2.40% | 6,554 |
| Nov 10, 2025 | 43.32 | 43.42 | 42.67 | 43.07 | 42.52 | 1.12% | 13,983 |
| Nov 7, 2025 | 42.34 | 42.59 | 41.60 | 42.59 | 42.05 | -0.59% | 12,778 |
| Nov 6, 2025 | 43.21 | 43.21 | 42.30 | 42.84 | 42.30 | -0.72% | 4,728 |
| Nov 5, 2025 | 42.33 | 43.26 | 42.26 | 43.15 | 42.60 | 1.11% | 6,702 |
| Nov 4, 2025 | 42.91 | 43.45 | 42.62 | 42.68 | 42.13 | -2.75% | 5,532 |
| Nov 3, 2025 | 44.36 | 44.70 | 43.10 | 43.88 | 43.33 | -3.41% | 29,388 |
| Oct 31, 2025 | 44.45 | 45.47 | 44.45 | 45.44 | 44.86 | 2.19% | 14,870 |
| Oct 30, 2025 | 44.40 | 44.96 | 44.25 | 44.46 | 43.90 | 1.58% | 11,229 |
| Oct 29, 2025 | 44.35 | 44.56 | 43.60 | 43.77 | 43.22 | -1.29% | 10,136 |
| Oct 28, 2025 | 44.44 | 44.44 | 43.87 | 44.34 | 43.78 | -0.45% | 5,069 |
| Oct 27, 2025 | 44.32 | 44.79 | 44.03 | 44.54 | 43.98 | 1.91% | 9,395 |
| Oct 24, 2025 | 43.86 | 43.99 | 43.66 | 43.71 | 43.15 | 0.74% | 4,789 |
| Oct 23, 2025 | 42.84 | 43.50 | 42.78 | 43.39 | 42.84 | 0.98% | 4,967 |
| Oct 22, 2025 | 44.08 | 44.08 | 42.60 | 42.96 | 42.42 | -2.79% | 8,731 |
| Oct 21, 2025 | 44.51 | 44.65 | 44.13 | 44.20 | 43.64 | -0.77% | 11,268 |
| Oct 20, 2025 | 43.12 | 44.64 | 43.12 | 44.54 | 43.98 | 4.28% | 8,821 |
| Oct 17, 2025 | 42.88 | 43.40 | 42.39 | 42.71 | 42.17 | -0.68% | 7,766 |
| Oct 16, 2025 | 43.19 | 44.29 | 42.90 | 43.00 | 42.46 | 1.49% | 20,139 |
| Oct 15, 2025 | 41.54 | 42.44 | 41.54 | 42.37 | 41.83 | 3.19% | 15,989 |
| Oct 14, 2025 | 40.48 | 41.50 | 40.17 | 41.06 | 40.54 | 0.10% | 14,101 |
| Oct 13, 2025 | 41.38 | 41.56 | 41.02 | 41.02 | 40.50 | 0.08% | 17,023 |
| Oct 10, 2025 | 42.43 | 42.43 | 40.76 | 40.99 | 40.47 | -2.55% | 6,653 |
| Oct 9, 2025 | 42.12 | 42.42 | 42.02 | 42.06 | 41.53 | -0.05% | 18,191 |
| Oct 8, 2025 | 41.12 | 42.50 | 41.12 | 42.08 | 41.55 | 3.11% | 33,813 |
| Oct 7, 2025 | 41.29 | 41.29 | 40.29 | 40.81 | 40.29 | -0.62% | 11,863 |
| Oct 6, 2025 | 41.32 | 41.57 | 41.00 | 41.07 | 40.55 | 0.29% | 12,492 |