Get the Stockscreener App
9.62
0.41%
-0.03
After Hours:
9.62
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 November 18, 2024, is $9.62.
- 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 $8.63 on October 31, 2023. Since then, Global X Genomics Biotechnology Etf's stock price has risen over 11.47% to $9.62 now.
- The 52-week high stock price for GNOM is $12.53, representing a 30.29% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for GNOM is $9.57, indicating a -0.52% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Global X Genomics Biotechnology Etf (GNOM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $9.74 | $9.55 | $0.19 | 47,983.0 | -0.31% |
| Nov 15, 2024 | $10.20 | $9.65 | $0.55 | 81,898.0 | -5.39% |
| Nov 14, 2024 | $10.65 | $10.20 | $0.45 | 28,123.0 | -3.77% |
| Nov 13, 2024 | $10.84 | $10.60 | $0.235 | 61,423.0 | +0.28% |
| Nov 12, 2024 | $10.83 | $10.53 | $0.2942 | 32,481.0 | -2.94% |
| Nov 11, 2024 | $11.09 | $10.87 | $0.22 | 39,506.0 | +1.11% |
| Nov 08, 2024 | $10.84 | $10.69 | $0.15 | 32,216.0 | -0.83% |
| Nov 07, 2024 | $11.01 | $10.80 | $0.21 | 24,401.0 | +0.65% |
| Nov 06, 2024 | $10.93 | $10.68 | $0.25 | 41,188.0 | +0.94% |
| Nov 05, 2024 | $10.71 | $10.47 | $0.24 | 38,998.0 | +0.66% |
| Nov 04, 2024 | $10.65 | $10.39 | $0.26 | 39,415.0 | +1.24% |
| Nov 01, 2024 | $10.51 | $10.37 | $0.14 | 28,818.0 | +1.06% |
| Oct 31, 2024 | $10.55 | $10.38 | $0.1745 | 39,010.0 | -1.87% |
| Oct 30, 2024 | $10.70 | $10.56 | $0.138 | 31,581.0 | -0.19% |
| Oct 29, 2024 | $10.63 | $10.55 | $0.08 | 17,353.0 | -0.52% |
| Oct 28, 2024 | $10.73 | $10.56 | $0.17 | 18,786.0 | +1.55% |
| Oct 25, 2024 | $10.63 | $10.49 | $0.1399 | 23,481.0 | -0.19% |
| Oct 24, 2024 | $10.65 | $10.50 | $0.155 | 25,585.0 | -1.22% |
| Oct 23, 2024 | $10.79 | $10.57 | $0.22 | 30,651.0 | -1.48% |
| Oct 22, 2024 | $10.80 | $10.71 | $0.09 | 39,878.0 | +0.28% |
| Oct 21, 2024 | $10.97 | $10.71 | $0.26 | 21,334.0 | -1.87% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.09 | $9.55 | $1.54 | 544,433.0 | -7.32% |
| 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% |
Global X Genomics Biotechnology Etf Stock (GNOM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $13.53 | $12.51 | $1.01 | 307,392.0 | +0.00% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):