Global X Genomics & Biotechnology ETF GNOM
61.67 USD -1.21 (-1.92%)
Regular-session close
61.67 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
61.11 Day range 62.49
41.40 52-week range 72.54
- YTD
- +35.66%
- 1 year
- +42.92%
GNOM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.46 | 62.49 | 61.11 | 61.67 | -1.11 | -1.77% | 21,279 |
| Nov 12, 2026 | 63.33 | 63.94 | 61.91 | 62.78 | -2.36 | -3.62% | 36,600 |
| Nov 11, 2026 | 66.14 | 66.85 | 65.00 | 65.14 | -0.09 | -0.14% | 20,600 |
| Nov 10, 2026 | 66.70 | 66.70 | 64.87 | 65.23 | -2.11 | -3.13% | 40,900 |
| Nov 9, 2026 | 65.54 | 68.00 | 64.95 | 67.34 | +2.69 | +4.16% | 38,700 |
| Nov 6, 2026 | 63.41 | 65.10 | 62.88 | 64.65 | +0.67 | +1.05% | 35,500 |
| Nov 5, 2026 | 68.04 | 68.04 | 63.65 | 63.98 | -6.16 | -8.78% | 62,100 |
| Nov 4, 2026 | 69.91 | 70.29 | 67.91 | 70.14 | +2.13 | +3.13% | 31,000 |
| Nov 3, 2026 | 67.03 | 68.71 | 66.95 | 68.01 | +1.18 | +1.77% | 30,000 |
| Nov 2, 2026 | 69.95 | 71.98 | 66.57 | 66.83 | -2.78 | -3.99% | 47,900 |
| Oct 30, 2026 | 71.04 | 71.30 | 68.66 | 69.61 | -2.93 | -4.04% | 24,700 |
| Oct 29, 2026 | 71.64 | 72.71 | 71.64 | 72.54 | +1.03 | +1.44% | 42,400 |
| Oct 28, 2026 | 68.80 | 71.89 | 68.80 | 71.51 | +2.70 | +3.92% | 85,100 |
| Oct 27, 2026 | 66.46 | 68.98 | 66.00 | 68.81 | +2.35 | +3.54% | 17,200 |
| Oct 26, 2026 | 65.39 | 66.75 | 65.39 | 66.46 | +0.88 | +1.34% | 16,200 |
| Oct 23, 2026 | 65.05 | 65.94 | 64.61 | 65.58 | -0.43 | -0.65% | 15,300 |
| Oct 22, 2026 | 68.11 | 68.12 | 64.32 | 66.01 | -2.71 | -3.94% | 36,100 |
| Oct 21, 2026 | 67.46 | 69.05 | 67.46 | 68.72 | +1.07 | +1.58% | 14,500 |
| Oct 20, 2026 | 65.58 | 67.95 | 65.29 | 67.65 | +2.07 | +3.16% | 13,800 |
| Oct 19, 2026 | 64.90 | 65.84 | 64.88 | 65.58 | +1.27 | +1.97% | 24,000 |
| Oct 16, 2026 | 67.10 | 67.11 | 64.10 | 64.31 | -2.70 | -4.03% | 34,000 |
| Oct 15, 2026 | 65.21 | 67.54 | 64.55 | 67.01 | +1.10 | +1.67% | 23,200 |
| Oct 14, 2026 | 65.13 | 66.31 | 65.13 | 65.91 | +0.57 | +0.87% | 25,100 |
| Oct 13, 2026 | 65.75 | 65.99 | 64.72 | 65.34 | -1.30 | -1.95% | 53,600 |
| Oct 12, 2026 | 68.66 | 68.66 | 66.20 | 66.64 | -2.11 | -3.07% | 55,400 |
| Oct 9, 2026 | 66.43 | 68.87 | 66.35 | 68.75 | +2.92 | +4.44% | 24,300 |
| Oct 8, 2026 | 65.67 | 65.83 | 64.69 | 65.83 | -1.02 | -1.53% | 24,700 |
| Oct 7, 2026 | 66.71 | 68.18 | 65.68 | 66.85 | -0.75 | -1.11% | 131,300 |
| Oct 6, 2026 | 73.38 | 74.19 | 67.49 | 67.60 | -4.70 | -6.50% | 85,700 |
| Oct 5, 2026 | 69.94 | 72.44 | 69.80 | 72.30 | +2.68 | +3.85% | 61,800 |
| Oct 2, 2026 | 69.50 | 69.71 | 68.72 | 69.62 | +0.84 | +1.22% | 16,800 |
| Oct 1, 2026 | 70.19 | 70.75 | 68.73 | 68.78 | -1.70 | -2.41% | 45,600 |
| Sep 30, 2026 | 70.35 | 71.10 | 70.34 | 70.48 | +0.13 | +0.18% | 16,100 |
| Sep 29, 2026 | 69.92 | 71.10 | 69.27 | 70.35 | +0.05 | +0.07% | 18,600 |
| Sep 28, 2026 | 69.89 | 70.81 | 69.48 | 70.30 | +0.09 | +0.13% | 90,500 |
| Sep 25, 2026 | 70.73 | 70.83 | 69.33 | 70.21 | -0.04 | -0.06% | 76,500 |
| Sep 24, 2026 | 67.33 | 70.46 | 67.33 | 70.25 | +2.49 | +3.67% | 13,400 |
| Sep 23, 2026 | 69.07 | 69.36 | 67.63 | 67.76 | -1.52 | -2.19% | 19,300 |
| Sep 22, 2026 | 67.73 | 69.59 | 67.52 | 69.28 | +1.68 | +2.49% | 19,400 |
| Sep 21, 2026 | 67.43 | 67.95 | 67.00 | 67.60 | +1.20 | +1.81% | 24,700 |
| Sep 18, 2026 | 66.96 | 66.96 | 66.07 | 66.40 | -0.52 | -0.78% | 24,800 |
| Sep 17, 2026 | 65.16 | 67.16 | 65.16 | 66.92 | +3.34 | +5.25% | 31,500 |
| Sep 16, 2026 | 64.15 | 64.90 | 62.76 | 63.58 | -0.07 | -0.11% | 33,400 |
| Sep 15, 2026 | 63.41 | 63.98 | 63.00 | 63.65 | +0.08 | +0.13% | 33,300 |
| Sep 14, 2026 | 62.31 | 63.76 | 62.22 | 63.57 | +1.35 | +2.17% | 11,300 |
| Sep 11, 2026 | 62.57 | 62.82 | 62.22 | 62.22 | +0.25 | +0.40% | 17,600 |
| Sep 10, 2026 | 62.00 | 62.47 | 61.18 | 61.97 | -0.78 | -1.24% | 32,500 |
| Sep 9, 2026 | 63.30 | 63.50 | 62.69 | 62.75 | -0.69 | -1.09% | 115,500 |
| Sep 8, 2026 | 63.80 | 64.13 | 63.12 | 63.44 | -0.82 | -1.28% | 27,100 |
| Sep 4, 2026 | 64.61 | 64.61 | 63.59 | 64.26 | -0.71 | -1.09% | 52,700 |
| Sep 3, 2026 | 65.54 | 65.54 | 64.02 | 64.97 | -0.71 | -1.08% | 30,400 |
| Sep 2, 2026 | 65.40 | 66.32 | 64.42 | 65.68 | +0.92 | +1.42% | 49,100 |
| Sep 1, 2026 | 64.17 | 65.00 | 64.10 | 64.76 | +0.34 | +0.53% | 24,600 |
| Aug 31, 2026 | 64.34 | 64.54 | 63.50 | 64.42 | -0.39 | -0.60% | 44,900 |
| Aug 28, 2026 | 66.61 | 66.61 | 64.73 | 64.81 | -2.43 | -3.61% | 39,600 |
| Aug 27, 2026 | 67.24 | 67.67 | 67.11 | 67.24 | -0.11 | -0.16% | 20,500 |
| Aug 26, 2026 | 67.45 | 67.45 | 66.90 | 67.35 | -0.50 | -0.74% | 20,900 |
| Aug 25, 2026 | 66.13 | 68.00 | 66.13 | 67.85 | +2.72 | +4.18% | 41,800 |
| Aug 24, 2026 | 66.06 | 66.06 | 64.03 | 65.13 | -1.64 | -2.46% | 41,500 |
| Aug 21, 2026 | 65.20 | 66.88 | 65.19 | 66.77 | +1.87 | +2.88% | 42,500 |
| Aug 20, 2026 | 65.43 | 66.07 | 64.55 | 64.90 | -1.58 | -2.38% | 36,000 |
| Aug 19, 2026 | 62.21 | 66.48 | 62.21 | 66.48 | +7.97 | +13.62% | 55,900 |
| Aug 18, 2026 | 59.07 | 59.15 | 58.38 | 58.51 | -0.58 | -0.98% | 6,500 |
| Aug 17, 2026 | 58.36 | 59.22 | 58.29 | 59.09 | +0.78 | +1.34% | 6,700 |
| Aug 14, 2026 | 58.76 | 58.86 | 57.86 | 58.31 | -0.75 | -1.27% | 11,800 |
65 days, newest first. Daily bars as drawn on the GNOM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.