Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
46.88
-0.09 (-0.19%)
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 |
| 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% | 10,104 |
| 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 |
| Jul 17, 2025 | 34.92 | 35.12 | 34.74 | 34.88 | 34.88 | 0.41% | 8,895 |