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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.24	43.63	43.63	43.9	42.24	3,623
November 20, 2025	43.67	42.2	42.2	43.77	42.02	5,513
November 19, 2025	42.88	42.54	42.54	43.18	42.54	6,100
November 18, 2025	42.54	43.05	43.05	43.15	42.39	6,800
November 17, 2025	43.21	43.18	43.18	43.65	42.73	16,500
November 14, 2025	42.31	43.2	43.2	43.61	42.25	7,100
November 13, 2025	43.83	43.15	43.15	43.95	43.02	6,246
November 12, 2025	44.3	44.07	44.07	44.53	43.82	6,200
November 11, 2025	43.37	44.1	44.1	44.1	43.29	6,600
November 10, 2025	43.32	43.07	43.07	43.42	42.67	14,000
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

Global X Genomics & Biotechnology ETF (GNOM) NASDAQ