Global X Genomics & Biotechnology ETF (GNOM) Historical Stock Data
9.78 ↓0.11 (-1.09%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNOM is down -0.66% a day on average. There have been 9 days where Global X Genomics & Biotechnology ETF closed green and 21 days where GNOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 9.88 | 9.78 | ↓$0.10 (-1.01%) | 9.76 | 9.90 | 24.47K |
| 2024-04-17 | 10.00 | 9.89 | ↓$0.11 (-1.12%) | 9.88 | 10.00 | 36.85K |
| 2024-04-16 | 10.15 | 10.00 | ↓$0.15 (-1.48%) | 10.00 | 10.15 | 51.57K |
| 2024-04-15 | 10.57 | 10.25 | ↓$0.32 (-3.03%) | 10.19 | 10.57 | 69.48K |
| 2024-04-12 | 10.81 | 10.55 | ↓$0.26 (-2.41%) | 10.51 | 10.83 | 29.35K |
| 2024-04-11 | 10.90 | 10.88 | ↓$0.02 (-0.18%) | 10.78 | 10.94 | 84.89K |
| 2024-04-10 | 10.84 | 10.84 | ↑$0.00 (0.00%) | 10.75 | 10.88 | 120.89K |
| 2024-04-09 | 10.96 | 11.18 | ↑$0.22 (2.01%) | 10.96 | 11.18 | 44.12K |
| 2024-04-08 | 10.89 | 10.87 | ↓$0.02 (-0.18%) | 10.82 | 10.92 | 30.50K |
| 2024-04-05 | 10.77 | 10.87 | ↑$0.10 (0.93%) | 10.66 | 10.93 | 43.35K |
| 2024-04-04 | 11.02 | 10.77 | ↓$0.25 (-2.25%) | 10.77 | 11.09 | 45.52K |
| 2024-04-03 | 10.90 | 10.92 | ↑$0.02 (0.19%) | 10.82 | 10.99 | 49.75K |
| 2024-04-02 | 11.11 | 10.95 | ↓$0.16 (-1.44%) | 10.93 | 11.11 | 69.35K |
| 2024-04-01 | 11.42 | 11.36 | ↓$0.06 (-0.53%) | 11.18 | 11.42 | 50.12K |
| 2024-03-28 | 11.48 | 11.38 | ↓$0.10 (-0.87%) | 11.35 | 11.48 | 41.96K |
| 2024-03-27 | 11.34 | 11.43 | ↑$0.09 (0.79%) | 11.13 | 11.43 | 26.55K |
| 2024-03-26 | 11.34 | 11.20 | ↓$0.14 (-1.23%) | 11.20 | 11.39 | 30.40K |
| 2024-03-25 | 11.33 | 11.29 | ↓$0.04 (-0.35%) | 11.25 | 11.39 | 150.72K |
| 2024-03-22 | 11.47 | 11.32 | ↓$0.15 (-1.31%) | 11.27 | 11.47 | 60.79K |
| 2024-03-21 | 11.65 | 11.46 | ↓$0.19 (-1.62%) | 11.46 | 11.69 | 30K |
| 2024-03-20 | 11.36 | 11.45 | ↑$0.09 (0.79%) | 11.23 | 11.53 | 30.58K |
| 2024-03-19 | 11.31 | 11.39 | ↑$0.08 (0.71%) | 11.29 | 11.43 | 19.21K |
| 2024-03-18 | 11.50 | 11.35 | ↓$0.15 (-1.30%) | 11.35 | 11.50 | 22.16K |
| 2024-03-15 | 11.37 | 11.47 | ↑$0.10 (0.88%) | 11.37 | 11.50 | 35.07K |
| 2024-03-14 | 11.71 | 11.37 | ↓$0.34 (-2.90%) | 11.27 | 11.71 | 18.90K |
| 2024-03-13 | 11.62 | 11.76 | ↑$0.14 (1.20%) | 11.60 | 11.84 | 325K |
| 2024-03-12 | 11.84 | 11.62 | ↓$0.22 (-1.86%) | 11.59 | 11.84 | 43.06K |
| 2024-03-11 | 11.92 | 11.84 | ↓$0.08 (-0.67%) | 11.82 | 12.10 | 327.91K |
| 2024-03-08 | 12.00 | 11.91 | ↓$0.09 (-0.75%) | 11.82 | 12.20 | 49.07K |
| 2024-03-07 | 12.00 | 11.92 | ↓$0.08 (-0.67%) | 11.87 | 12.11 | 174.67K |
Create an account or log in to view more rows.
$GNOM I think I like this stock more everyday
$GNOM I'm friggin bored. Just give us our money already
$GNOM Shorts talk the talk but cant walk the walk
$GNOM This was indeed a beautiful day.
$GNOM choo choo
$GNOM swing puts
$GNOM Exciting times ahead people.
$GNOM do what the markets tells you to do not the other way around
$GNOM man this will be good in coming weeks
$GNOM buy the fear