Global X - Genomics & Bio... (GNOM)
NASDAQ: GNOM
· Real-Time Price · USD
39.99
1.16 (2.98%)
At close: Oct 01, 2025, 3:27 PM
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.44 | 38.92 | 38.10 | 38.83 | n/a | 1.28% | 11,969 |
| Sep 29, 2025 | 38.16 | 38.41 | 38.11 | 38.34 | n/a | 1.24% | 4,700 |
| Sep 26, 2025 | 37.50 | 37.87 | 37.25 | 37.87 | 37.87 | 1.39% | 9,323 |
| Sep 25, 2025 | 37.47 | 37.82 | 37.28 | 37.35 | 37.35 | -1.35% | 5,902 |
| Sep 24, 2025 | 38.12 | 38.22 | 37.86 | 37.86 | 37.86 | 1.04% | 12,413 |
| Sep 23, 2025 | 38.14 | 38.16 | 37.40 | 37.47 | 37.47 | -1.63% | 20,033 |
| Sep 22, 2025 | 37.60 | 38.19 | 37.30 | 38.09 | 38.09 | 1.41% | 16,100 |
| Sep 19, 2025 | 38.01 | 38.01 | 37.55 | 37.56 | 37.56 | -1.00% | 7,300 |
| Sep 18, 2025 | 37.26 | 37.95 | 37.26 | 37.94 | 37.94 | 3.21% | 24,300 |
| Sep 17, 2025 | 36.97 | 37.50 | 36.76 | 36.76 | 36.76 | -0.59% | 7,100 |
| Sep 16, 2025 | 36.32 | 37.15 | 36.32 | 36.98 | 36.98 | 1.85% | 12,000 |
| Sep 15, 2025 | 36.70 | 36.70 | 36.13 | 36.31 | 36.31 | -0.38% | 7,943 |
| Sep 12, 2025 | 37.23 | 37.23 | 36.45 | 36.45 | 36.45 | -1.94% | 17,000 |
| Sep 11, 2025 | 36.00 | 37.28 | 36.00 | 37.17 | 37.17 | 1.86% | 12,426 |
| Sep 10, 2025 | 37.26 | 37.26 | 36.36 | 36.49 | 36.49 | -2.15% | 7,000 |
| Sep 9, 2025 | 37.30 | 37.30 | 36.74 | 37.29 | 37.29 | -0.05% | 7,900 |
| Sep 8, 2025 | 37.90 | 37.90 | 37.23 | 37.31 | 37.31 | -1.79% | 5,500 |
| Sep 5, 2025 | 37.33 | 37.99 | 37.24 | 37.99 | 37.99 | 2.45% | 8,329 |
| Sep 4, 2025 | 36.81 | 37.11 | 36.55 | 37.08 | 37.08 | -0.08% | 23,600 |
| Sep 3, 2025 | 36.72 | 37.44 | 36.72 | 37.11 | 37.11 | 0.27% | 10,104 |
Page 1 of 82