Global X Genomics & Biotechnology ETF (GNOM) Historical Stock Data
47.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNOM is up 0.20% a day on average. There have been 12 days where Global X Genomics & Biotechnology ETF closed green and 18 days where GNOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 47.51 | 47.65 | ↑$0.14 (0.29%) | 47.32 | 47.65 | 5.55K |
| 2025-12-23 | 47.86 | 47.48 | ↓$0.38 (-0.80%) | 47.39 | 47.86 | 5.84K |
| 2025-12-22 | 47.02 | 47.98 | ↑$0.96 (2.04%) | 47.02 | 48.09 | 14.28K |
| 2025-12-19 | 46.14 | 47.10 | ↑$0.96 (2.08%) | 46.14 | 47.21 | 10.95K |
| 2025-12-18 | 45.96 | 45.76 | ↓$0.20 (-0.43%) | 45.70 | 46.21 | 2.75K |
| 2025-12-17 | 46.31 | 45.63 | ↓$0.68 (-1.48%) | 45.60 | 46.57 | 3.19K |
| 2025-12-16 | 46.70 | 46.23 | ↓$0.46 (-1.00%) | 45.84 | 46.70 | 8.67K |
| 2025-12-15 | 47.05 | 46.78 | ↓$0.27 (-0.57%) | 46.65 | 47.38 | 9.40K |
| 2025-12-12 | 47.35 | 46.82 | ↓$0.53 (-1.12%) | 46.62 | 47.35 | 133.34K |
| 2025-12-11 | 47.44 | 47.17 | ↓$0.27 (-0.56%) | 47.03 | 47.54 | 16.08K |
| 2025-12-10 | 46.96 | 47.41 | ↑$0.45 (0.96%) | 46.94 | 47.60 | 4.10K |
| 2025-12-09 | 47.32 | 47.14 | ↓$0.18 (-0.37%) | 47.14 | 47.40 | 6.41K |
| 2025-12-08 | 47.67 | 47.62 | ↓$0.05 (-0.10%) | 47.48 | 47.82 | 6.40K |
| 2025-12-05 | 47.25 | 46.88 | ↓$0.37 (-0.79%) | 46.76 | 47.50 | 6.27K |
| 2025-12-04 | 46.52 | 46.97 | ↑$0.45 (0.97%) | 46.23 | 47.23 | 8.85K |
| 2025-12-03 | 45.11 | 46.54 | ↑$1.43 (3.18%) | 45.11 | 46.67 | 11.20K |
| 2025-12-02 | 45.33 | 45.13 | ↓$0.20 (-0.44%) | 45.04 | 45.62 | 17.13K |
| 2025-12-01 | 45.75 | 45.24 | ↓$0.51 (-1.11%) | 45.12 | 46.03 | 13.78K |
| 2025-11-28 | 46.42 | 46.38 | ↓$0.04 (-0.08%) | 46.14 | 46.49 | 2.17K |
| 2025-11-26 | 45.82 | 46.30 | ↑$0.48 (1.04%) | 45.62 | 46.44 | 4.89K |
| 2025-11-25 | 45.00 | 45.80 | ↑$0.80 (1.78%) | 45.00 | 45.80 | 2.93K |
| 2025-11-24 | 43.91 | 44.93 | ↑$1.02 (2.33%) | 43.81 | 45.00 | 4.73K |
| 2025-11-21 | 42.24 | 43.63 | ↑$1.39 (3.29%) | 42.24 | 43.90 | 3.62K |
| 2025-11-20 | 43.67 | 42.20 | ↓$1.47 (-3.37%) | 42.02 | 43.77 | 5.51K |
| 2025-11-19 | 42.88 | 42.54 | ↓$0.34 (-0.79%) | 42.54 | 43.18 | 6.10K |
| 2025-11-18 | 42.54 | 43.05 | ↑$0.50 (1.18%) | 42.39 | 43.15 | 6.76K |
| 2025-11-17 | 43.21 | 43.18 | ↓$0.04 (-0.08%) | 42.73 | 43.65 | 16.50K |
| 2025-11-14 | 42.31 | 43.20 | ↑$0.89 (2.10%) | 42.25 | 43.61 | 7.10K |
| 2025-11-13 | 43.83 | 43.15 | ↓$0.68 (-1.55%) | 43.02 | 43.95 | 6.25K |
| 2025-11-12 | 44.30 | 44.07 | ↓$0.23 (-0.53%) | 43.82 | 44.53 | 6.17K |
Create an account or log in to view more rows.
$GNOM puts r going to print tomorrow
$GNOM finally a pullback
$GNOM omg this is bullshit
$GNOM YALL READY????????
$GNOM buy the dip.
$GNOM has just been halted from trading.
$GNOM let’s go!! Squeeze time
$GNOM hint hint this is when you buy a few
$GNOM yeeeeeee haw
$GNOM Be patient !!