Skip to main content

Global X Genomics & Biotechnology ETF (NQ:GNOM)

8.430 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.430 8.510 8.420 8.430 45,080 +0.03(+0.36%)
Jun 27, 2025 8.440 8.458 8.345 8.400 40,209 +0.00(+0.03%)
Jun 26, 2025 8.352 8.402 8.319 8.397 58,283 +0.05(+0.54%)
Jun 25, 2025 8.322 8.392 8.252 8.352 26,338 -0.03(-0.36%)
Jun 24, 2025 8.282 8.392 8.252 8.382 55,552 +0.21(+2.57%)
Jun 23, 2025 8.112 8.192 8.012 8.172 74,030 +0.02(+0.25%)
Jun 20, 2025 8.292 8.292 8.102 8.152 52,056 -0.08(-0.97%)
Jun 18, 2025 8.162 8.302 8.112 8.232 34,603 +0.06(+0.73%)
Jun 17, 2025 8.312 8.312 8.157 8.172 29,452 -0.06(-0.73%)
Jun 16, 2025 8.272 8.272 8.127 8.232 64,867 -0.06(-0.72%)
Jun 13, 2025 8.242 8.377 8.242 8.292 61,538 -0.13(-1.51%)
Jun 12, 2025 8.392 8.452 8.362 8.419 36,183 -0.00(-0.03%)
Jun 11, 2025 8.552 8.562 8.412 8.422 44,886 -0.06(-0.77%)
Jun 10, 2025 8.422 8.557 8.422 8.487 55,276 +0.09(+1.13%)
Jun 09, 2025 8.442 8.492 8.302 8.392 92,740 +0.04(+0.48%)
Jun 06, 2025 8.222 8.362 8.222 8.352 34,863 +0.25(+3.07%)
Jun 05, 2025 8.132 8.232 8.022 8.103 37,351 -0.03(-0.36%)
Jun 04, 2025 8.062 8.182 8.062 8.132 40,478 +0.08(+1.06%)
Jun 03, 2025 7.952 8.117 7.907 8.047 55,334 +0.13(+1.70%)
Jun 02, 2025 7.793 7.982 7.753 7.912 29,300 +0.15(+1.93%)
May 30, 2025 7.753 7.783 7.643 7.763 12,782 -0.05(-0.64%)
May 29, 2025 7.793 7.813 7.663 7.813 11,553 +0.09(+1.23%)
May 28, 2025 7.773 7.773 7.693 7.718 14,001 -0.03(-0.45%)
May 27, 2025 7.783 7.813 7.723 7.753 28,816 +0.06(+0.78%)
May 23, 2025 7.573 7.693 7.573 7.693 26,123 -0.01(-0.13%)
May 22, 2025 7.643 7.743 7.633 7.703 21,201 +0.03(+0.39%)
May 21, 2025 7.942 7.942 7.643 7.673 38,404 -0.30(-3.76%)
May 20, 2025 7.843 7.982 7.773 7.972 34,100 +0.16(+2.05%)
May 19, 2025 7.653 7.813 7.653 7.813 30,197 +0.09(+1.16%)
May 16, 2025 7.583 7.728 7.533 7.723 37,366 +0.20(+2.72%)
May 15, 2025 7.433 7.518 7.353 7.518 67,411 +0.10(+1.30%)
May 14, 2025 7.713 7.743 7.413 7.422 63,040 -0.28(-3.65%)
May 13, 2025 7.803 7.803 7.654 7.703 110,212 -0.10(-1.28%)
May 12, 2025 7.673 7.882 7.673 7.803 75,959 +0.31(+4.08%)
May 09, 2025 7.683 7.783 7.483 7.496 121,643 -0.18(-2.30%)
May 08, 2025 7.493 7.738 7.433 7.673 308,533 +0.19(+2.58%)
May 07, 2025 7.583 7.583 7.403 7.480 38,220 -0.05(-0.70%)
May 06, 2025 8.072 8.072 7.533 7.533 37,966 -0.66(-8.05%)
May 05, 2025 8.172 8.232 8.142 8.192 48,330 +0.00(+0.00%)
May 02, 2025 8.202 8.261 8.187 8.192 31,728 +0.13(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.