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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.34	42.59	42.59	42.59	41.6	12,800
November 06, 2025	43.21	42.84	42.84	43.21	42.3	4,728
November 05, 2025	42.33	43.15	43.15	43.26	42.26	6,702
November 04, 2025	42.91	42.67	42.67	43.44	42.62	5,532
November 03, 2025	44.36	43.88	43.88	44.7	43.1	29,400
October 31, 2025	44.45	45.44	45.44	45.47	44.45	14,900
October 30, 2025	44.4	44.46	44.46	44.96	44.25	11,229
October 29, 2025	44.35	43.77	43.77	44.56	43.6	10,136
October 28, 2025	44.44	44.34	44.34	44.44	43.87	5,100
October 27, 2025	44.32	44.54	44.54	44.79	44.03	9,400
October 24, 2025	43.86	43.71	43.71	43.99	43.66	4,789
October 23, 2025	42.84	43.38	43.38	43.5	42.78	5,000
October 22, 2025	44.08	42.96	42.96	44.08	42.6	8,731
October 21, 2025	44.51	44.2	44.2	44.65	44.13	11,300
October 20, 2025	43.12	44.54	44.54	44.64	43.12	8,821
October 17, 2025	42.88	42.71	42.71	43.4	42.39	7,800
October 16, 2025	43.19	43	43	44.29	42.9	20,139
October 15, 2025	41.54	42.37	42.37	42.44	41.54	16,000
October 14, 2025	40.48	41.06	41.06	41.5	40.17	14,101
October 13, 2025	41.38	41.02	41.02	41.56	41.02	17,023
October 10, 2025	42.43	40.99	40.99	42.43	40.76	6,700
October 09, 2025	42.12	42.06	42.06	42.42	42.02	18,200
October 08, 2025	41.12	42.08	42.08	42.5	41.12	33,813
October 07, 2025	41.29	40.81	40.81	41.29	40.29	11,948
October 06, 2025	41.32	41.07	41.07	41.57	41	12,500
October 03, 2025	40.9	40.95	40.95	41.16	40.68	9,700
October 02, 2025	39.96	40.51	40.51	40.53	39.76	10,954
October 01, 2025	38.9	39.88	39.88	40	38.9	22,733
September 30, 2025	38.44	38.83	38.83	38.92	38.1	12,000
September 29, 2025	38.16	38.34	38.34	38.41	38.11	4,700
September 26, 2025	37.5	37.87	37.87	37.87	37.25	9,323
September 25, 2025	37.47	37.35	37.35	37.82	37.28	5,902
September 24, 2025	38.17	37.86	37.86	38.17	37.86	12,395
September 23, 2025	38.14	37.47	37.47	38.16	37.4	20,033
September 22, 2025	37.6	38.09	38.09	38.19	37.3	16,100
September 19, 2025	38.01	37.56	37.56	38.01	37.55	7,300
September 18, 2025	37.26	37.94	37.94	37.95	37.26	24,300
September 17, 2025	36.97	36.76	36.76	37.5	36.76	7,100
September 16, 2025	36.32	36.98	36.98	37.15	36.32	12,000
September 15, 2025	36.7	36.31	36.31	36.7	36.13	7,943
September 12, 2025	37.23	36.45	36.45	37.23	36.45	17,000
September 11, 2025	36	37.17	37.17	37.28	36	12,426
September 10, 2025	37.26	36.49	36.49	37.26	36.36	7,000
September 09, 2025	37.3	37.29	37.29	37.3	36.74	7,900
September 08, 2025	37.9	37.31	37.31	37.9	37.23	5,500
September 05, 2025	37.49	37.99	37.99	37.99	37.3	8,328
September 04, 2025	36.71	37.08	37.08	37.1	36.55	23,512
September 03, 2025	36.72	37.11	37.11	37.44	36.72	10,104
September 02, 2025	36.42	37.01	37.01	37.15	36.42	9,642
August 29, 2025	36.76	36.74	36.74	36.76	36.62	17,712
August 28, 2025	36.72	36.84	36.84	37.12	36.72	55,300
August 27, 2025	36.72	36.92	36.92	36.96	36.72	21,646
August 26, 2025	36.68	36.88	36.88	36.92	36.68	29,600
August 25, 2025	37.44	36.68	36.68	37.44	36.64	53,300
August 22, 2025	36.72	37.38	37.38	37.72	36.72	32,600
August 21, 2025	36.24	36.56	36.56	36.77	36.16	83,506
August 20, 2025	36.48	36.4	36.4	36.48	36	29,600
August 19, 2025	36.88	36.48	36.48	36.93	36.46	77,323
August 18, 2025	9.32	9.25	9.25	9.33	9.24	63,479
August 15, 2025	9.19	9.31	9.31	9.33	9.19	35,118

Global X Genomics & Biotechnology ETF (GNOM) NASDAQ