Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Global X Genomics and Biotechnology (GNOM)
Global X Genomics and Biotechnology (GNOM) Historical

GNOM Global X Genomics and Biotechnology

0.00

0.00 (0.00%)

- - Closed

Delayed by 15 minutes

GNOM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.5168	0.00	0.00%	10.5168	10.5168	10.5168	0
Jun 27 2024	10.5168	-0.03	-0.28%	10.53	10.5758	10.43	63,927
Jun 26 2024	10.546	-0.14	-1.35%	10.67	10.67	10.50	98,061
Jun 25 2024	10.69	-0.11	-1.02%	10.75	10.79	10.69	27,882
Jun 24 2024	10.80	0.40	3.85%	10.63	10.8799	10.63	52,271
Jun 21 2024	10.40	0.25	2.46%	10.33	10.48	10.33	68,370
Jun 20 2024	10.15	-0.02	-0.20%	10.11	10.23	10.02	126,301
Jun 18 2024	10.17	-0.19	-1.83%	10.36	10.36	10.15	71,543
Jun 17 2024	10.3601	-0.10	-0.96%	10.45	10.45	10.34	30,751
Jun 14 2024	10.46	-0.24	-2.24%	10.59	10.66	10.43	63,116
Jun 13 2024	10.70	-0.13	-1.20%	10.80	10.87	10.68	59,612
Jun 12 2024	10.83	0.33	3.14%	10.75	10.94	10.75	40,399
Jun 11 2024	10.50	0.07	0.72%	10.34	10.53	10.27	76,574
Jun 10 2024	10.425	0.01	0.05%	10.31	10.4403	10.21	42,941
Jun 07 2024	10.42	-0.08	-0.76%	10.41	10.47	10.36	48,998
Jun 06 2024	10.50	-0.06	-0.57%	10.57	10.58	10.49	33,824
Jun 05 2024	10.56	0.27	2.66%	10.36	10.57	10.24	48,307
Jun 04 2024	10.2864	0.00	-0.03%	10.29	10.41	10.22	50,070
Jun 03 2024	10.29	0.14	1.38%	10.18	10.40	10.13	68,066
May 31 2024	10.15	-0.06	-0.59%	10.25	10.3714	10.12	61,133
May 30 2024	10.21	0.07	0.69%	10.14	10.22	10.10	41,561
May 29 2024	10.14	-0.18	-1.74%	10.25	10.25	10.06	33,084
May 28 2024	10.32	-0.24	-2.23%	10.56	10.57	10.26	66,507
May 24 2024	10.5554	0.01	0.05%	10.57	10.615	10.53	29,469
May 23 2024	10.55	-0.28	-2.59%	10.85	10.85	10.50	92,511
May 22 2024	10.83	0.14	1.31%	10.62	10.91	10.62	26,885
May 21 2024	10.69	-0.10	-0.93%	10.75	10.78	10.66	43,806
May 20 2024	10.79	-0.06	-0.55%	10.81	10.87	10.76	34,624
May 17 2024	10.85	-0.07	-0.64%	10.87	10.90	10.7867	38,772
May 16 2024	10.92	0.00	0.00%	10.93	10.93	10.8003	58,430
May 15 2024	10.92	0.11	1.02%	10.94	11.00	10.871	50,479
May 14 2024	10.81	0.21	1.93%	10.74	10.92	10.74	67,970
May 13 2024	10.605	0.19	1.78%	10.49	10.72	10.49	69,522
May 10 2024	10.42	-0.02	-0.19%	10.58	10.605	10.39	36,370
May 09 2024	10.44	0.12	1.16%	10.33	10.45	10.31	53,117
May 08 2024	10.32	-0.08	-0.77%	10.37	10.39	10.23	69,112
May 07 2024	10.40	-0.07	-0.67%	10.51	10.51	10.325	61,364
May 06 2024	10.47	0.05	0.48%	10.52	10.52	10.37	49,903
May 03 2024	10.42	0.10	0.97%	10.49	10.63	10.4101	89,350
May 02 2024	10.32	0.21	2.08%	10.28	10.35	10.14	63,288
May 01 2024	10.11	0.26	2.64%	9.85	10.34	9.85	38,380
Apr 30 2024	9.85	-0.15	-1.50%	9.93	10.00	9.84	33,421
Apr 29 2024	10.00	0.20	2.04%	9.87	10.10	9.86	29,279
Apr 26 2024	9.80	0.11	1.13%	9.73	9.85	9.65	49,547
Apr 25 2024	9.6902	-0.25	-2.51%	9.79	9.79	9.57	37,073
Apr 24 2024	9.94	-0.09	-0.85%	10.03	10.0581	9.885	189,368
Apr 23 2024	10.0254	0.14	1.37%	9.95	10.18	9.94	64,550
Apr 22 2024	9.89	0.21	2.17%	9.75	9.9801	9.71	89,024
Apr 19 2024	9.68	-0.10	-1.03%	9.74	9.82	9.575	62,864
Apr 18 2024	9.7805	-0.11	-1.09%	9.88	9.90	9.7601	26,364
Apr 17 2024	9.8881	-0.11	-1.12%	10.06	10.06	9.8802	36,845
Apr 16 2024	10.00	-0.25	-2.44%	10.15	10.15	10.00	51,601
Apr 15 2024	10.25	-0.30	-2.84%	10.57	10.57	10.1945	69,650
Apr 12 2024	10.55	-0.33	-3.03%	10.81	10.86	10.51	29,347
Apr 11 2024	10.88	0.04	0.37%	10.90	10.97	10.7766	85,160
Apr 10 2024	10.84	-0.34	-3.04%	10.84	10.8798	10.75	120,885
Apr 09 2024	11.18	0.31	2.85%	10.96	11.18	10.96	44,206
Apr 08 2024	10.87	0.00	0.00%	10.89	10.92	10.81	30,365
Apr 05 2024	10.87	0.10	0.93%	10.77	10.94	10.6601	43,346
Apr 04 2024	10.77	-0.15	-1.38%	11.04	11.09	10.77	45,540
Apr 03 2024	10.9206	-0.03	-0.27%	10.90	10.99	10.82	49,749
Apr 02 2024	10.95	-0.41	-3.61%	11.16	11.16	10.92	69,798

Global X Genomics and Bi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions