Global X Genomics & Biotechnology ETF (GNOM) Historical Stock Data
13.71 ↑0.09 (0.66%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, GNOM is up 0.13% a day on average. There have been 18 days where Global X Genomics & Biotechnology ETF closed green and 12 days where GNOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 13.75 | 13.71 | ↓$0.04 (-0.29%) | 13.53 | 13.75 | 46.39K |
| 2023-01-25 | 13.47 | 13.62 | ↑$0.15 (1.11%) | 13.28 | 13.62 | 54.49K |
| 2023-01-24 | 13.56 | 13.61 | ↑$0.05 (0.37%) | 13.50 | 13.74 | 66.26K |
| 2023-01-23 | 13.48 | 13.65 | ↑$0.17 (1.26%) | 13.48 | 13.68 | 64.52K |
| 2023-01-20 | 13.06 | 13.43 | ↑$0.37 (2.80%) | 13.06 | 13.44 | 56.26K |
| 2023-01-19 | 13.41 | 13.12 | ↓$0.29 (-2.16%) | 13.08 | 13.41 | 48.23K |
| 2023-01-18 | 13.68 | 13.49 | ↓$0.19 (-1.39%) | 13.47 | 13.96 | 68.12K |
| 2023-01-17 | 13.53 | 13.56 | ↑$0.03 (0.22%) | 13.45 | 13.66 | 35.63K |
| 2023-01-13 | 13.30 | 13.60 | ↑$0.30 (2.26%) | 13.30 | 13.67 | 48.26K |
| 2023-01-12 | 13.24 | 13.37 | ↑$0.13 (0.98%) | 12.89 | 13.39 | 46.67K |
| 2023-01-11 | 13.03 | 13.21 | ↑$0.18 (1.34%) | 12.91 | 13.26 | 96.68K |
| 2023-01-10 | 12.59 | 12.97 | ↑$0.38 (3.02%) | 12.59 | 12.97 | 69.88K |
| 2023-01-09 | 12.83 | 12.59 | ↓$0.24 (-1.87%) | 12.59 | 12.85 | 125.39K |
| 2023-01-06 | 12.92 | 12.79 | ↓$0.13 (-1.01%) | 12.51 | 12.92 | 60.11K |
| 2023-01-05 | 12.70 | 12.81 | ↑$0.11 (0.87%) | 12.58 | 12.85 | 63.20K |
| 2023-01-04 | 12.71 | 12.84 | ↑$0.13 (1.06%) | 12.58 | 12.90 | 155.99K |
| 2023-01-03 | 12.87 | 12.52 | ↓$0.35 (-2.73%) | 12.44 | 12.91 | 71.59K |
| 2022-12-30 | 12.54 | 12.65 | ↑$0.11 (0.88%) | 12.40 | 12.68 | 58.46K |
| 2022-12-29 | 12.28 | 12.67 | ↑$0.39 (3.18%) | 12.28 | 12.77 | 114.85K |
| 2022-12-28 | 12.27 | 12.11 | ↓$0.16 (-1.30%) | 12.11 | 12.38 | 67.51K |
| 2022-12-27 | 12.60 | 12.29 | ↓$0.31 (-2.46%) | 12.26 | 12.60 | 106.62K |
| 2022-12-23 | 12.93 | 12.65 | ↓$0.28 (-2.17%) | 12.58 | 12.93 | 63.91K |
| 2022-12-22 | 12.87 | 12.98 | ↑$0.11 (0.85%) | 12.64 | 12.98 | 92.51K |
| 2022-12-21 | 12.81 | 13.02 | ↑$0.21 (1.64%) | 12.74 | 13.14 | 66.60K |
| 2022-12-20 | 12.50 | 12.74 | ↑$0.24 (1.92%) | 12.50 | 12.79 | 447.88K |
| 2022-12-19 | 12.99 | 12.57 | ↓$0.42 (-3.23%) | 12.51 | 13.02 | 658.45K |
| 2022-12-16 | 12.96 | 13.07 | ↑$0.11 (0.85%) | 12.81 | 13.09 | 32.14K |
| 2022-12-15 | 13.20 | 13.09 | ↓$0.11 (-0.81%) | 13.07 | 13.30 | 39.15K |
| 2022-12-14 | 13.39 | 13.45 | ↑$0.06 (0.45%) | 13.33 | 13.61 | 58.86K |
| 2022-12-13 | 13.67 | 13.44 | ↓$0.23 (-1.68%) | 13.23 | 13.76 | 416.39K |
Create an account or log in to view more rows.
$GNOM Here we go!!!
$GNOM wow. The volume is so low today. Unreal
$GNOM yeah we're going green today
$GNOM might see a whole 1% green
$GNOM It's coming
load 'em up.
$GNOM pump up the volume
$GNOM this is my only green stonk!
I really like this stonk.
$GNOM Buy the dip
$GNOM come on I wana jump up and down
$GNOM wtf?