Advertisement
U.S. markets open in 2 hours 43 minutes

Global X Genomics & Biotechnology ETF (GNOM)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
11.43+0.23 (+2.05%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202411.3411.4311.1311.4311.4326,600
Mar 26, 202411.3411.3911.2011.2011.2030,400
Mar 25, 202411.3411.3911.2511.2911.29251,000
Mar 22, 202411.4711.4711.2611.3211.3260,800
Mar 21, 202411.5611.7011.4611.4611.4630,000
Mar 20, 202411.3611.5211.2311.4511.4531,200
Mar 19, 202411.3111.4311.2911.3911.3919,200
Mar 18, 202411.5011.5011.3511.3511.3522,200
Mar 15, 202411.3711.5111.3711.4711.4754,800
Mar 14, 202411.7111.7111.2711.3711.3728,300
Mar 13, 202411.6211.8411.6011.7611.76325,000
Mar 12, 202411.8411.8411.5911.6211.6243,100
Mar 11, 202411.9212.1011.8211.8411.84327,900
Mar 08, 202412.0012.2011.8211.9111.9149,100
Mar 07, 202412.0012.1111.8711.9211.92452,100
Mar 06, 202411.9912.0011.8711.9511.9573,100
Mar 05, 202412.0512.0811.8211.8911.89157,300
Mar 04, 202412.4012.4011.9512.0712.07115,800
Mar 01, 202412.0712.4412.0512.2912.2978,700
Feb 29, 202412.4312.5311.9811.9811.98129,200
Feb 28, 202412.1712.3412.1512.2212.22127,400
Feb 27, 202411.8412.2711.7712.2312.23143,600
Feb 26, 202411.4211.7011.4211.7011.7038,800
Feb 23, 202411.4711.5511.4111.4611.4622,800
Feb 22, 202411.2711.5711.2711.4611.4626,200
Feb 21, 202411.2511.2811.1011.2711.2739,900
Feb 20, 202411.3211.4311.1611.2611.2655,800
Feb 16, 202411.3611.5611.3611.4311.4353,900
Feb 15, 202411.3111.5311.3111.4411.4448,200
Feb 14, 202411.0311.2611.0011.2511.2528,300
Feb 13, 202411.1011.1510.8110.8910.8986,600
Feb 12, 202411.2211.5111.2211.5111.5152,300
Feb 09, 202411.1711.2511.1111.2111.2152,200
Feb 08, 202410.9711.1610.9411.1011.1022,000
Feb 07, 202411.1211.1210.9210.9910.9955,700
Feb 06, 202410.8211.1810.7811.1811.1856,800
Feb 05, 202410.6810.8610.5910.8010.80114,100
Feb 02, 202410.8110.8410.5910.7910.7973,300
Feb 01, 202410.8411.0010.7010.9510.9531,300
Jan 31, 202410.9311.0810.7410.7510.7534,600
Jan 30, 202411.1611.1810.9810.9810.9864,100
Jan 29, 202410.9011.2410.7811.2311.2333,200
Jan 26, 202411.0511.1410.8910.8910.8934,600
Jan 25, 202411.0711.1010.9511.0211.0225,900
Jan 24, 202411.2511.2510.9410.9410.9431,500
Jan 23, 202411.1011.1410.9611.1111.1133,300
Jan 22, 202410.8911.1510.8611.0511.0572,000
Jan 19, 202410.8310.8810.7410.8510.8541,700
Jan 18, 202411.0011.0110.7510.8710.8732,400
Jan 17, 202411.0111.0110.8410.9410.9445,400
Jan 16, 202411.2211.2211.0611.1411.1446,200
Jan 12, 202411.5311.5811.3211.3411.3424,100
Jan 11, 202411.5611.5611.3711.4711.4720,700
Jan 10, 202411.6211.6411.5011.6211.6255,300
Jan 09, 202411.6211.7311.5011.6411.6429,800
Jan 08, 202411.2611.6911.1311.6911.6936,300
Jan 05, 202411.2211.3711.0311.3211.3241,500
Jan 04, 202411.2811.3711.2511.3311.3337,300
Jan 03, 202411.5811.6711.2211.2811.28116,500
Jan 02, 202411.5011.8611.4811.6811.6863,800
Dec 29, 202311.7411.7711.5511.5611.5650,200
Dec 28, 202311.8011.8911.7011.7711.7776,600
Dec 27, 202311.7411.8711.6711.7711.7768,700
Dec 26, 202311.5911.7911.5911.7511.7570,200
Dec 22, 202311.4711.7211.4011.6011.6065,600
Dec 21, 202311.3011.4611.2611.3711.3762,900
Dec 20, 202311.6111.6111.1211.1311.1381,200
Dec 19, 202311.3311.6811.3311.6511.6585,500
Dec 18, 202311.3411.4011.1711.2511.2566,900
Dec 15, 202311.5811.6311.2711.3311.33603,000
Dec 14, 202311.3611.6611.3611.5111.51148,300
Dec 13, 202310.5911.1110.4811.1011.1093,500
Dec 12, 202310.4110.6010.3410.5410.54144,900
Dec 11, 202310.5710.5710.4010.5310.5354,500
Dec 08, 202310.8010.9810.5810.5810.58114,300
Dec 07, 202310.8010.8110.6610.8110.8142,500
Dec 06, 202310.7110.9210.6510.7310.7374,100
Dec 05, 202310.7610.7610.6110.6510.6542,200
Dec 04, 202310.6810.8610.6110.8110.81158,300
Dec 01, 202310.4210.7110.2210.7010.70120,200
Nov 30, 202310.6410.6910.3910.4210.4253,600
Nov 29, 202310.6010.7910.5410.5810.5834,900
Nov 28, 202310.4510.5210.3510.5210.5289,800
Nov 27, 202310.5510.5510.3810.4710.4756,300
Nov 24, 202310.4910.6610.4810.5510.5523,800
Nov 22, 202310.4210.4910.3810.4510.4549,600
Nov 21, 202310.5210.5210.3010.3010.30111,700
Nov 20, 202310.3510.6510.3310.5410.5461,700
Nov 17, 202310.0210.3210.0210.3210.3271,900
Nov 16, 202310.0610.069.849.949.94108,500
Nov 15, 20239.9710.279.9710.0610.06155,700
Nov 14, 20239.689.939.689.939.9344,400
Nov 13, 20239.349.359.079.349.3480,900
Nov 10, 20239.409.439.179.429.4242,400
Nov 09, 20239.809.809.379.409.4042,300
Nov 08, 202310.0510.059.679.709.7051,600
Nov 07, 20239.7510.059.6910.0510.05133,500
Nov 06, 20239.939.939.649.699.6969,100
Nov 03, 20239.379.869.379.809.8069,400
Nov 02, 20239.109.269.109.239.2328,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...