ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GNOM Global X Genomics and Biotechnology

9.9097
0.2244 (2.32%)
Feb 14 2025 - Closed
Delayed by 15 minutes

GNOM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 9.9097 0.22 2.32% 9.75 10.02 9.75 69,210
Feb 13 2025 9.6853 0.11 1.12% 9.65 9.71 9.50 45,519
Feb 12 2025 9.5777 0.12 1.24% 9.40 9.60 9.40 59,928
Feb 11 2025 9.46 -0.18 -1.87% 9.57 9.585 9.41 46,345
Feb 10 2025 9.64 -0.19 -1.90% 9.85 9.85 9.5924 63,374
Feb 07 2025 9.827 -0.25 -2.52% 10.06 10.10 9.79 77,715
Feb 06 2025 10.0813 -0.17 -1.65% 10.27 10.30 10.06 118,212
Feb 05 2025 10.25 0.28 2.76% 10.03 10.25 10.03 58,865
Feb 04 2025 9.975 0.00 -0.03% 10.00 10.10 9.895 50,520
Feb 03 2025 9.9782 -0.20 -1.98% 9.90 10.0498 9.8164 66,463
Jan 31 2025 10.18 -0.03 -0.27% 10.26 10.3699 10.11 136,122
Jan 30 2025 10.2074 0.21 2.07% 10.13 10.31 10.11 62,640
Jan 29 2025 10.00 -0.13 -1.32% 10.10 10.1614 9.93 26,959
Jan 28 2025 10.1333 0.03 0.33% 10.15 10.204 10.01 63,176
Jan 27 2025 10.10 -0.08 -0.79% 10.04 10.27 10.04 45,267
Jan 24 2025 10.18 0.00 0.00% 10.29 10.36 10.17 31,601
Jan 23 2025 10.18 0.00 0.00% 10.18 10.18 10.18 0
Jan 22 2025 10.18 0.20 2.05% 10.00 10.1814 9.99 64,829
Jan 21 2025 9.9751 0.37 3.85% 9.74 10.00 9.74 66,997
Jan 17 2025 9.605 0.00 -0.02% 9.70 9.72 9.5801 84,371
Jan 16 2025 9.6074 -0.06 -0.58% 9.70 9.70 9.5034 35,569
Jan 15 2025 9.6632 0.07 0.76% 9.79 9.9163 9.64 63,395
Jan 14 2025 9.59 -0.29 -2.94% 9.98 9.98 9.54 32,411
Jan 13 2025 9.8801 -0.10 -1.00% 9.91 9.91 9.70 59,209
Jan 10 2025 9.98 -0.31 -3.01% 10.12 10.12 9.94 53,433
Jan 08 2025 10.29 0.11 1.05% 10.28 10.3362 10.20 61,021
Jan 07 2025 10.1829 0.06 0.55% 10.31 10.46 10.14 44,413
Jan 06 2025 10.1272 0.16 1.56% 10.0601 10.25 10.02 41,510
Jan 03 2025 9.9721 0.17 1.69% 9.89 10.03 9.86 56,043
Jan 02 2025 9.8059 0.10 0.99% 9.77 9.90 9.73 123,544
Dec 31 2024 9.71 0.04 0.41% 9.71 9.77 9.60 127,203
Dec 30 2024 9.67 -0.17 -1.68% 9.72 9.7525 9.60 139,337
Dec 27 2024 9.835 -0.14 -1.43% 9.92 10.00 9.79 71,200
Dec 26 2024 9.9779 0.01 0.08% 9.84 10.00 9.83 95,882
Dec 24 2024 9.97 0.05 0.50% 9.89 9.97 9.80 49,601
Dec 23 2024 9.92 0.03 0.30% 9.85 9.92 9.78 83,652
Dec 20 2024 9.89 0.19 1.96% 9.68 9.93 9.68 110,446
Dec 19 2024 9.70 -0.01 -0.10% 9.7401 9.76 9.60 127,750
Dec 18 2024 9.71 -0.58 -5.66% 10.272 10.28 9.69 211,006
Dec 17 2024 10.2922 -0.04 -0.40% 10.30 10.39 10.2203 84,013
Dec 16 2024 10.3336 0.06 0.62% 10.27 10.42 10.25 81,327
Dec 13 2024 10.27 -0.17 -1.63% 10.38 10.43 10.19 164,281
Dec 12 2024 10.4399 -0.21 -1.99% 10.53 10.60 10.4106 89,105
Dec 11 2024 10.6518 -0.12 -1.16% 10.78 10.83 10.6186 65,676
Dec 10 2024 10.7763 -0.01 -0.13% 10.86 10.91 10.75 92,776
Dec 09 2024 10.79 0.07 0.65% 10.77 10.90 10.75 93,018
Dec 06 2024 10.72 0.25 2.39% 10.57 10.80 10.56 44,839
Dec 05 2024 10.47 -0.22 -2.06% 10.60 10.62 10.46 30,651
Dec 04 2024 10.69 -0.01 -0.09% 10.74 10.82 10.63 39,839
Dec 03 2024 10.70 -0.28 -2.55% 10.95 10.95 10.6802 35,616
Dec 02 2024 10.98 0.14 1.29% 10.84 11.00 10.80 34,479
Nov 29 2024 10.84 0.01 0.09% 10.8603 10.87 10.79 50,640
Nov 27 2024 10.83 0.27 2.56% 10.724 10.8676 10.65 31,964
Nov 26 2024 10.56 0.20 1.93% 10.45 10.56 10.41 90,528
Nov 25 2024 10.36 0.28 2.78% 10.25 10.42 10.25 49,102
Nov 22 2024 10.08 0.25 2.54% 9.81 10.09 9.81 36,687
Nov 21 2024 9.83 0.01 0.10% 9.84 9.93 9.69 47,753
Nov 20 2024 9.82 0.06 0.61% 9.76 9.83 9.65 59,990
Nov 19 2024 9.76 0.14 1.46% 9.56 9.76 9.52 100,421