Global X Genomics & Biotechnology ETF (GNOM)

NASDAQ: GNOM · Real-Time Price · USD

56.27

+1.31 (2.39%)

At close: Jun 26, 2026, 4:00 PM EDT

58.00

+1.73 (3.07%)

After-hours: Jun 26, 2026, 6:37 PM EDT

GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.85	56.77	54.85	56.27	56.27	2.39%	52,115
Jun 25, 2026	54.40	55.74	54.34	54.96	54.96	2.19%	117,214
Jun 24, 2026	52.88	54.51	52.88	53.78	53.78	2.97%	64,293
Jun 23, 2026	51.30	52.97	51.30	52.23	52.23	0.90%	55,155
Jun 22, 2026	53.12	53.75	51.48	51.76	51.76	-0.60%	68,285
Jun 18, 2026	52.04	52.07	51.43	52.07	52.07	1.50%	13,678
Jun 17, 2026	50.89	52.39	50.89	51.30	51.30	2.58%	16,344
Jun 16, 2026	50.27	50.63	49.90	50.01	50.01	-0.18%	7,195
Jun 15, 2026	49.69	50.32	49.34	50.10	50.10	2.34%	12,052
Jun 12, 2026	49.29	49.57	48.78	48.95	48.95	-0.36%	25,251
Jun 11, 2026	48.01	49.13	47.93	49.13	49.13	2.53%	7,755
Jun 10, 2026	48.76	49.28	47.82	47.92	47.92	-2.01%	13,957
Jun 9, 2026	48.36	48.90	47.21	48.90	48.90	2.34%	9,236
Jun 8, 2026	48.39	48.46	47.77	47.78	47.78	-1.62%	11,419
Jun 5, 2026	50.43	50.43	48.19	48.56	48.56	-4.23%	6,369
Jun 4, 2026	49.31	51.40	49.31	50.71	50.71	3.47%	28,534
Jun 3, 2026	47.88	49.01	47.88	49.01	49.01	1.99%	5,478
Jun 2, 2026	48.24	48.24	47.68	48.05	48.05	-0.98%	13,773
Jun 1, 2026	49.34	49.34	48.24	48.53	48.53	-2.32%	9,273
May 29, 2026	49.51	49.91	49.29	49.68	49.68	0.34%	66,696
May 28, 2026	48.00	49.61	48.00	49.51	49.51	3.24%	13,493
May 27, 2026	47.28	48.40	47.28	47.96	47.96	2.01%	18,549
May 26, 2026	46.88	47.18	46.51	47.02	47.02	1.02%	5,238
May 22, 2026	46.54	46.80	46.54	46.54	46.54	0.38%	3,045
May 21, 2026	45.40	46.50	45.18	46.36	46.36	1.85%	4,982
May 20, 2026	44.29	45.52	44.29	45.52	45.52	3.70%	2,874
May 19, 2026	44.00	44.13	43.65	43.90	43.90	-0.25%	4,457
May 18, 2026	44.50	44.83	43.95	44.01	44.01	-0.69%	10,676
May 15, 2026	45.38	45.38	44.30	44.32	44.31	-2.80%	5,156
May 14, 2026	46.48	46.48	45.59	45.59	45.59	-1.21%	4,830
May 13, 2026	46.79	46.79	46.02	46.15	46.15	-1.36%	7,793
May 12, 2026	46.03	46.89	46.03	46.79	46.79	1.13%	8,882
May 11, 2026	46.74	47.35	46.11	46.26	46.26	-0.27%	10,814
May 8, 2026	46.24	46.85	46.17	46.39	46.39	0.07%	7,127
May 7, 2026	46.97	46.97	45.72	46.36	46.36	-1.33%	7,665
May 6, 2026	46.14	46.98	45.77	46.98	46.98	3.15%	6,507
May 5, 2026	46.31	46.39	45.15	45.55	45.55	-1.65%	6,677
May 4, 2026	45.35	46.38	45.35	46.31	46.31	1.98%	5,795
May 1, 2026	44.96	45.49	44.96	45.42	45.42	0.17%	9,727
Apr 30, 2026	44.15	45.59	44.15	45.34	45.34	3.18%	3,778
Apr 29, 2026	44.44	44.44	43.65	43.95	43.95	-2.06%	3,764
Apr 28, 2026	45.68	45.68	44.87	44.87	44.87	-1.49%	4,298
Apr 27, 2026	45.96	46.46	45.43	45.55	45.55	-0.92%	5,724
Apr 24, 2026	46.22	46.42	45.60	45.97	45.97	-0.41%	6,596
Apr 23, 2026	47.44	47.44	46.03	46.16	46.16	-2.85%	4,109
Apr 22, 2026	47.85	47.85	47.23	47.51	47.51	0.53%	3,456
Apr 21, 2026	47.88	47.89	47.24	47.26	47.26	-0.75%	4,231
Apr 20, 2026	47.23	47.78	47.23	47.62	47.62	0.70%	3,774
Apr 17, 2026	47.00	47.71	47.00	47.29	47.29	2.34%	2,795
Apr 16, 2026	46.92	46.92	46.11	46.21	46.21	-1.47%	4,286
Apr 15, 2026	46.76	47.19	46.66	46.90	46.90	0.99%	4,333
Apr 14, 2026	45.81	46.57	45.69	46.44	46.44	3.65%	5,310
Apr 13, 2026	43.83	44.91	43.83	44.81	44.80	2.06%	4,867
Apr 10, 2026	44.70	44.70	43.84	43.90	43.90	-1.63%	3,507
Apr 9, 2026	44.77	44.80	44.21	44.63	44.63	-0.89%	5,278
Apr 8, 2026	45.58	45.58	45.03	45.03	45.03	2.33%	1,819
Apr 7, 2026	43.43	44.01	43.16	44.01	44.01	-0.10%	4,894
Apr 6, 2026	44.30	44.36	43.95	44.05	44.05	-0.32%	5,774
Apr 2, 2026	43.11	44.23	43.11	44.19	44.19	-	4,337
Apr 1, 2026	43.99	44.88	43.99	44.19	44.19	1.02%	13,422
Mar 31, 2026	42.11	43.75	42.11	43.75	43.74	5.67%	2,788
Mar 30, 2026	41.61	41.96	41.16	41.40	41.40	-0.24%	5,487
Mar 27, 2026	43.15	43.15	41.43	41.50	41.50	-4.22%	5,810
Mar 26, 2026	43.22	43.96	43.22	43.32	43.32	-1.48%	15,008
Mar 25, 2026	43.85	44.15	43.85	43.97	43.97	3.39%	2,700
Mar 24, 2026	42.14	42.73	42.14	42.53	42.53	-0.57%	6,351
Mar 23, 2026	42.94	43.27	42.67	42.78	42.78	0.66%	7,494
Mar 20, 2026	42.94	43.20	42.19	42.50	42.50	-2.02%	9,105
Mar 19, 2026	42.65	43.41	42.45	43.37	43.37	0.91%	62,883
Mar 18, 2026	43.82	43.82	42.98	42.98	42.98	-2.25%	4,738
Mar 17, 2026	43.70	44.27	43.70	43.97	43.97	0.68%	5,529
Mar 16, 2026	43.55	43.97	43.44	43.67	43.67	0.99%	8,369
Mar 13, 2026	43.88	44.08	43.08	43.24	43.24	-0.84%	5,068
Mar 12, 2026	44.69	44.69	43.61	43.61	43.61	-3.09%	5,266
Mar 11, 2026	45.33	45.54	44.92	45.00	45.00	-0.74%	5,539
Mar 10, 2026	45.51	46.04	45.28	45.33	45.33	-1.89%	6,750
Mar 9, 2026	44.97	46.21	44.97	46.21	46.21	2.22%	6,757
Mar 6, 2026	45.00	45.30	44.49	45.20	45.20	-1.24%	26,937
Mar 5, 2026	46.64	46.69	45.62	45.77	45.77	-2.75%	8,603
Mar 4, 2026	46.60	47.40	46.07	47.07	47.07	2.52%	7,266
Mar 3, 2026	45.60	46.34	45.08	45.91	45.91	-2.57%	29,022
Mar 2, 2026	47.00	47.33	46.61	47.12	47.12	-1.14%	24,566
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	1.46%	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