Global X Genomics & Biotechnology ETF (GNOM)
NASDAQ: GNOM · Real-Time Price · USD
44.87
-0.68 (-1.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.68 | 45.68 | 44.87 | 44.87 | 44.87 | -1.49% | 4,297 |
| 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 | -2.76% | 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 | 1.45% | 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 |