Global X Genomics & Biotechnology ETF - GNOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.94	46.88	46.88	47.19	46.51	4,600
February 19, 2026	46.65	47.25	47.25	47.37	46.02	5,100
February 18, 2026	46.59	46.95	46.95	47.09	46.59	4,800
February 17, 2026	45.88	46.32	46.32	46.33	45.7	6,800
February 13, 2026	45.54	45.81	45.81	46.64	45.54	2,600
February 12, 2026	46.2	45.41	45.41	46.2	45.03	6,006
February 11, 2026	46.2	46.16	46.16	46.33	45.3	7,900
February 10, 2026	46.22	46.34	46.34	46.9	46.22	9,600
February 09, 2026	46.28	46.2	46.2	46.28	45.95	14,239
February 06, 2026	45.85	46.13	46.13	46.2	45.25	7,600
February 05, 2026	47	45.1	45.1	47	45.08	17,913
February 04, 2026	47.44	46.79	46.79	47.44	46.14	8,000
February 03, 2026	48.24	47.51	47.51	48.24	47.17	3,207
February 02, 2026	47.49	47.93	47.93	48.01	47.21	5,307
January 30, 2026	48.02	47.69	47.69	48.31	47.4	13,849
January 29, 2026	48.12	48.44	48.44	48.44	47.92	5,200
January 28, 2026	48.82	48.12	48.12	48.86	48.12	6,343
January 27, 2026	49.5	49.18	49.18	49.98	49.04	7,000
January 26, 2026	49.47	49.31	49.31	49.56	48.9	4,637
January 23, 2026	50.26	49.5	49.5	50.27	49.34	6,211
January 22, 2026	50	50.59	50.59	51.42	50	14,218
January 21, 2026	48.59	49.76	49.76	49.85	48.59	11,601
January 20, 2026	46.69	48.4	48.4	48.4	46.49	16,208
January 16, 2026	47.98	47.81	47.81	48.23	47.71	5,934
January 15, 2026	48.18	47.85	47.85	48.32	47.77	4,038
January 14, 2026	48.08	48.37	48.37	48.38	47.81	4,300
January 13, 2026	47.5	47.8	47.8	47.95	47.32	34,642
January 12, 2026	47.42	47.37	47.37	47.55	46.67	5,900
January 09, 2026	47.9	47.36	47.36	48.3	47.36	2,810
January 08, 2026	45.57	47.5	47.5	48.28	45.57	9,716
January 07, 2026	47.72	48.68	48.68	48.92	47.72	10,645
January 06, 2026	46.49	47.83	47.83	48	46.41	10,635
January 05, 2026	45.69	45.9	45.9	45.98	45.12	8,843
January 02, 2026	45.77	45.67	45.67	45.79	45.26	15,100
December 31, 2025	45.51	45.46	45.46	45.71	45.42	5,818
December 30, 2025	46.13	45.61	45.61	46.13	45.51	8,600
December 29, 2025	46.81	46.67	46.67	46.93	46.58	6,100
December 26, 2025	47.43	47.2	47.2	47.43	47.13	3,600
December 24, 2025	47.51	47.65	47.65	47.65	47.32	5,600
December 23, 2025	47.86	47.48	47.48	47.86	47.39	5,838
December 22, 2025	47.02	47.98	47.98	48.09	47.02	14,300
December 19, 2025	46.14	47.1	47.1	47.21	46.14	11,000
December 18, 2025	45.96	45.76	45.76	46.21	45.7	2,749
December 17, 2025	46.31	45.63	45.63	46.57	45.6	3,200
December 16, 2025	46.7	46.23	46.23	46.7	45.84	8,666
December 15, 2025	47.05	46.78	46.78	47.38	46.65	9,400
December 12, 2025	47.35	46.82	46.82	47.35	46.62	133,339
December 11, 2025	47.44	47.17	47.17	47.54	47.03	16,100
December 10, 2025	46.96	47.41	47.41	47.6	46.94	4,102
December 09, 2025	47.32	47.14	47.14	47.4	47.14	6,409
December 08, 2025	47.67	47.62	47.62	47.82	47.48	6,400
December 05, 2025	47.25	46.88	46.88	47.5	46.76	6,300
December 04, 2025	46.52	46.97	46.97	47.23	46.22	8,852
December 03, 2025	45.11	46.54	46.54	46.67	45.11	11,200
December 02, 2025	45.33	45.13	45.13	45.62	45.04	17,100
December 01, 2025	45.75	45.24	45.24	46.03	45.12	13,800
November 28, 2025	46.42	46.38	46.38	46.49	46.14	2,174
November 26, 2025	45.82	46.3	46.3	46.44	45.62	4,900
November 25, 2025	45	45.8	45.8	45.8	45	2,927
November 24, 2025	43.91	44.93	44.93	45	43.81	4,734

Global X Genomics & Biotechnology ETF (GNOM) NASDAQ