Get the Stockscreener App
7.77
0.64%
-0.05
After Hours:
7.79
0.02
+0.26%
Global X Genomics Biotechnology Etf Stock (GNOM) Price History
The historical daily chart and data for Global X Genomics Biotechnology Etf stock (GNOM), show that the latest closing stock price as of May 30, 2025, is $7.77.
- Global X Genomics Biotechnology Etf all-time high stock price is $13.53, occurred on May 04, 2022.
- The lowest Global X Genomics Biotechnology Etf stock price recorded was $6.80 on April 09, 2025. Since then, Global X Genomics Biotechnology Etf's stock price has risen over 14.26% to $7.77 now.
- The 52-week high stock price for GNOM is $11.88, representing a 52.90% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for GNOM is $6.80, indicating a -12.48% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Global X Genomics Biotechnology Etf (GNOM) stock in the beginning of 2024 was $13.49. The stock closed the year at $12.70, a loss of over -5.86% for the year.
The table below shows more information about GNOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $7.79 | $7.65 | $0.14 | 12,770.0 | -0.64% |
| May 29, 2025 | $7.82 | $7.67 | $0.15 | 11,035.0 | +1.23% |
| May 28, 2025 | $7.78 | $7.70 | $0.08 | 13,986.0 | -0.45% |
| May 27, 2025 | $7.82 | $7.73 | $0.09 | 28,789.0 | +0.78% |
| May 23, 2025 | $7.70 | $7.58 | $0.12 | 26,099.0 | -0.13% |
| May 22, 2025 | $7.75 | $7.64 | $0.11 | 21,181.0 | +0.39% |
| May 21, 2025 | $7.95 | $7.65 | $0.30 | 38,367.0 | -3.76% |
| May 20, 2025 | $7.99 | $7.78 | $0.21 | 34,068.0 | +2.05% |
| May 19, 2025 | $7.82 | $7.66 | $0.16 | 30,169.0 | +1.16% |
| May 16, 2025 | $7.74 | $7.54 | $0.195 | 37,330.0 | +2.72% |
| May 15, 2025 | $7.53 | $7.36 | $0.165 | 67,347.0 | +1.30% |
| May 14, 2025 | $7.75 | $7.42 | $0.33 | 62,980.0 | -3.65% |
| May 13, 2025 | $7.81 | $7.66 | $0.1485 | 110,088.0 | -1.28% |
| May 12, 2025 | $7.89 | $7.68 | $0.21 | 75,787.0 | +4.08% |
| May 09, 2025 | $7.79 | $7.49 | $0.30 | 121,528.0 | -2.30% |
| May 08, 2025 | $7.75 | $7.44 | $0.305 | 308,240.0 | +2.58% |
| May 07, 2025 | $7.59 | $7.41 | $0.18 | 38,184.0 | -0.70% |
| May 06, 2025 | $8.08 | $7.54 | $0.54 | 37,924.0 | -8.05% |
| May 05, 2025 | $8.24 | $8.15 | $0.09 | 48,284.0 | +0.00% |
| May 02, 2025 | $8.27 | $8.20 | $0.074 | 31,698.0 | +1.57% |
Global X Genomics Biotechnology Etf Stock (GNOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Genomics Biotechnology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Genomics Biotechnology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Genomics Biotechnology Etf Stock (GNOM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.27 | $7.36 | $0.909 | 1,198,904.0 | -5.13% |
| Apr, 2025 | $8.31 | $6.80 | $1.51 | 1,457,828.0 | +3.02% |
| Mar, 2025 | $9.28 | $7.84 | $1.43 | 2,049,605.0 | -13.87% |
| Feb, 2025 | $10.30 | $9.04 | $1.26 | 1,401,747.0 | -9.33% |
| Jan, 2025 | $10.46 | $9.50 | $0.9566 | 1,216,984.0 | +4.84% |
Global X Genomics Biotechnology Etf Stock (GNOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.00 | $9.60 | $1.40 | 1,782,905.0 | -10.79% |
| Nov, 2024 | $11.09 | $9.52 | $1.57 | 981,108.0 | +4.43% |
| Oct, 2024 | $11.27 | $10.38 | $0.8945 | 819,174.0 | -7.73% |
| Sep, 2024 | $11.68 | $10.59 | $1.09 | 916,780.0 | -1.14% |
| Aug, 2024 | $11.69 | $10.40 | $1.29 | 1,290,389.0 | -2.15% |
| Jul, 2024 | $11.88 | $10.23 | $1.65 | 1,211,236.0 | +11.40% |
| Jun, 2024 | $10.94 | $10.02 | $0.92 | 1,098,801.0 | +2.86% |
| May, 2024 | $11.00 | $9.85 | $1.15 | 1,178,025.0 | +3.05% |
| Apr, 2024 | $11.42 | $9.57 | $1.85 | 1,307,204.0 | -13.44% |
| Mar, 2024 | $12.44 | $11.13 | $1.31 | 2,218,985.0 | -5.01% |
| Feb, 2024 | $12.53 | $10.59 | $1.94 | 1,258,273.0 | +11.44% |
| Jan, 2024 | $11.86 | $10.74 | $1.12 | 920,000.0 | -6.99% |
Global X Genomics Biotechnology Etf Stock (GNOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.89 | $10.22 | $1.67 | 2,299,932.0 | +10.97% |
| Nov, 2023 | $10.79 | $8.80 | $1.99 | 1,457,191.0 | +17.69% |
| Oct, 2023 | $10.20 | $8.63 | $1.57 | 10,572,030.0 | -12.98% |
| Sep, 2023 | $11.42 | $10.02 | $1.40 | 6,091,737.0 | -9.44% |
| Aug, 2023 | $12.20 | $10.70 | $1.50 | 5,234,226.0 | -8.48% |
| Jul, 2023 | $12.58 | $11.69 | $0.8886 | 1,130,070.0 | +1.24% |
| Jun, 2023 | $13.08 | $11.92 | $1.16 | 773,364.0 | -0.82% |
| May, 2023 | $13.33 | $12.00 | $1.33 | 1,413,737.0 | -0.33% |
| Apr, 2023 | $12.74 | $11.92 | $0.8151 | 2,636,202.0 | -0.49% |
| Mar, 2023 | $12.50 | $11.63 | $0.87 | 691,155.0 | +0.00% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):