Get the Stockscreener App
9.346
2.25%
0.2055
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 August 22, 2025, is $9.346.
- 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 37.44% to $9.346 now.
- The 52-week high stock price for GNOM is $11.68, representing a 24.96% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for GNOM is $6.80, indicating a -27.24% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.43 | $9.18 | $0.25 | 32,595.0 | +2.25% |
| Aug 21, 2025 | $9.19 | $9.04 | $0.1516 | 83,507.0 | +0.45% |
| Aug 20, 2025 | $9.12 | $9.00 | $0.12 | 29,601.0 | -0.22% |
| Aug 19, 2025 | $9.23 | $9.12 | $0.1163 | 77,324.0 | -1.41% |
| Aug 18, 2025 | $9.33 | $9.24 | $0.09 | 63,481.0 | -0.59% |
| Aug 15, 2025 | $9.33 | $9.19 | $0.14 | 35,118.0 | +1.28% |
| Aug 14, 2025 | $9.20 | $9.06 | $0.144 | 23,760.0 | -0.13% |
| Aug 13, 2025 | $9.25 | $8.95 | $0.30 | 38,826.0 | +3.36% |
| Aug 12, 2025 | $8.91 | $8.75 | $0.16 | 33,763.0 | +1.98% |
| Aug 11, 2025 | $8.75 | $8.68 | $0.069 | 14,138.0 | +0.14% |
| Aug 08, 2025 | $8.80 | $8.67 | $0.1263 | 53,406.0 | +0.04% |
| Aug 07, 2025 | $8.79 | $8.62 | $0.17 | 18,783.0 | -0.05% |
| Aug 06, 2025 | $8.76 | $8.51 | $0.25 | 33,269.0 | -0.40% |
| Aug 05, 2025 | $8.83 | $8.69 | $0.1376 | 16,821.0 | -0.95% |
| Aug 04, 2025 | $8.85 | $8.61 | $0.2357 | 36,042.0 | +2.36% |
| Aug 01, 2025 | $8.64 | $8.51 | $0.1283 | 22,482.0 | -0.47% |
| Jul 31, 2025 | $8.89 | $8.66 | $0.23 | 74,701.0 | -2.24% |
| Jul 30, 2025 | $9.05 | $8.81 | $0.2401 | 33,199.0 | +0.22% |
| Jul 29, 2025 | $9.05 | $8.83 | $0.22 | 36,780.0 | -1.17% |
| Jul 28, 2025 | $9.08 | $8.94 | $0.14 | 71,683.0 | -0.94% |
| Jul 25, 2025 | $9.07 | $8.94 | $0.13 | 26,473.0 | +0.23% |
| Jul 24, 2025 | $9.13 | $8.97 | $0.1611 | 30,519.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $9.43 | $8.51 | $0.92 | 645,511.0 | +7.78% |
| Jul, 2025 | $9.13 | $8.36 | $0.775 | 1,063,523.0 | +2.86% |
| Jun, 2025 | $8.57 | $7.76 | $0.81 | 966,042.0 | +8.49% |
| May, 2025 | $8.27 | $7.36 | $0.909 | 1,186,134.0 | -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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):