Global X Genomics & Biotechnology ETF (GNOM) Historical Stock Data
9.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNOM is down -0.38% a day on average. There have been 15 days where Global X Genomics & Biotechnology ETF closed green and 15 days where GNOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 9.89 | 9.97 | ↑$0.08 (0.81%) | 9.80 | 9.97 | 49.60K |
| 2024-12-23 | 9.86 | 9.92 | ↑$0.06 (0.64%) | 9.78 | 9.92 | 45.74K |
| 2024-12-20 | 9.63 | 9.89 | ↑$0.26 (2.70%) | 9.63 | 9.93 | 111.66K |
| 2024-12-19 | 9.75 | 9.70 | ↓$0.05 (-0.51%) | 9.60 | 9.76 | 128.78K |
| 2024-12-18 | 10.28 | 9.71 | ↓$0.57 (-5.54%) | 9.69 | 10.28 | 189.75K |
| 2024-12-17 | 10.28 | 10.29 | ↑$0.01 (0.12%) | 10.22 | 10.39 | 84.25K |
| 2024-12-16 | 10.27 | 10.33 | ↑$0.06 (0.62%) | 10.27 | 10.42 | 56.17K |
| 2024-12-13 | 10.44 | 10.27 | ↓$0.17 (-1.63%) | 10.20 | 10.44 | 103.33K |
| 2024-12-12 | 10.58 | 10.44 | ↓$0.14 (-1.32%) | 10.41 | 10.58 | 90.80K |
| 2024-12-11 | 10.81 | 10.65 | ↓$0.16 (-1.46%) | 10.62 | 10.83 | 70.25K |
| 2024-12-10 | 10.85 | 10.78 | ↓$0.07 (-0.68%) | 10.75 | 10.91 | 92.64K |
| 2024-12-09 | 10.77 | 10.79 | ↑$0.02 (0.19%) | 10.75 | 10.90 | 96.47K |
| 2024-12-06 | 10.53 | 10.72 | ↑$0.19 (1.80%) | 10.53 | 10.80 | 48.34K |
| 2024-12-05 | 10.64 | 10.47 | ↓$0.17 (-1.60%) | 10.46 | 10.64 | 31.89K |
| 2024-12-04 | 10.74 | 10.69 | ↓$0.05 (-0.47%) | 10.62 | 10.82 | 40.50K |
| 2024-12-03 | 10.95 | 10.70 | ↓$0.25 (-2.28%) | 10.68 | 10.98 | 35.58K |
| 2024-12-02 | 10.81 | 10.98 | ↑$0.17 (1.57%) | 10.80 | 11.00 | 35.94K |
| 2024-11-29 | 10.88 | 10.84 | ↓$0.04 (-0.37%) | 10.79 | 10.88 | 58.16K |
| 2024-11-27 | 10.65 | 10.83 | ↑$0.18 (1.69%) | 10.65 | 10.87 | 32.59K |
| 2024-11-26 | 10.50 | 10.56 | ↑$0.06 (0.57%) | 10.41 | 10.56 | 94.81K |
| 2024-11-25 | 10.25 | 10.36 | ↑$0.11 (1.07%) | 10.25 | 10.42 | 48.90K |
| 2024-11-22 | 9.86 | 10.08 | ↑$0.22 (2.23%) | 9.83 | 10.09 | 38.33K |
| 2024-11-21 | 9.76 | 9.83 | ↑$0.07 (0.72%) | 9.69 | 9.92 | 47.86K |
| 2024-11-20 | 9.76 | 9.82 | ↑$0.06 (0.61%) | 9.65 | 9.83 | 60.16K |
| 2024-11-19 | 9.57 | 9.76 | ↑$0.19 (1.99%) | 9.55 | 9.76 | 102.72K |
| 2024-11-18 | 9.74 | 9.62 | ↓$0.12 (-1.23%) | 9.57 | 9.74 | 48.30K |
| 2024-11-15 | 10.20 | 9.65 | ↓$0.55 (-5.39%) | 9.65 | 10.20 | 81.89K |
| 2024-11-14 | 10.62 | 10.20 | ↓$0.42 (-3.95%) | 10.20 | 10.62 | 28.11K |
| 2024-11-13 | 10.68 | 10.60 | ↓$0.08 (-0.75%) | 10.60 | 10.84 | 61.41K |
| 2024-11-12 | 10.73 | 10.57 | ↓$0.16 (-1.49%) | 10.53 | 10.83 | 32.48K |
Create an account or log in to view more rows.
$GNOM COME ON!!! Ugh!
$GNOM cup and handle!
$GNOM LOL
$GNOM 5 minute looks sexy
$GNOM Be patient !!
$GNOM wow. The volume is so low today. Unreal
$GNOM we back boys
$GNOM I think I like this stock more everyday
$GNOM I'm friggin bored. Just give us our money already
$GNOM Shorts talk the talk but cant walk the walk