Global X Genomics & Biotechnology ETF (GNOM)
12.78
+0.38
(+3.06%)
USD |
NASDAQ |
Jun 02, 16:00
12.70
-0.08
(-0.63%)
After-Hours: 20:00
GNOM Price: 12.78 for June 2, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2023 | 12.58 | 12.78 | 12.46 | 12.78 | 49697.00 |
| Jun 01, 2023 | 12.26 | 12.46 | 12.14 | 12.40 | 42372.00 |
| May 31, 2023 | 12.17 | 12.30 | 12.03 | 12.22 | 56614.00 |
| May 30, 2023 | 12.40 | 12.54 | 12.17 | 12.20 | 37695.00 |
| May 26, 2023 | 12.35 | 12.42 | 12.29 | 12.38 | 73764.00 |
| May 25, 2023 | 12.70 | 12.70 | 12.21 | 12.32 | 29844.00 |
| May 24, 2023 | 12.95 | 13.04 | 12.52 | 12.64 | 82664.00 |
| May 23, 2023 | 13.01 | 13.33 | 13.00 | 13.05 | 45003.00 |
| May 22, 2023 | 12.74 | 13.06 | 12.74 | 13.00 | 55561.00 |
| May 19, 2023 | 12.73 | 12.85 | 12.62 | 12.74 | 29838.00 |
| May 18, 2023 | 12.69 | 12.73 | 12.46 | 12.70 | 40924.00 |
| May 17, 2023 | 12.73 | 12.77 | 12.48 | 12.76 | 46851.00 |
| May 16, 2023 | 12.98 | 13.11 | 12.60 | 12.67 | 40225.00 |
| May 15, 2023 | 12.74 | 13.12 | 12.69 | 13.07 | 105317.0 |
| May 12, 2023 | 12.74 | 12.75 | 12.50 | 12.59 | 59473.00 |
| May 11, 2023 | 12.81 | 12.81 | 12.60 | 12.74 | 84378.00 |
| May 10, 2023 | 12.92 | 13.00 | 12.83 | 12.85 | 56643.00 |
| May 09, 2023 | 12.50 | 12.77 | 12.50 | 12.74 | 29832.00 |
| May 08, 2023 | 12.90 | 12.90 | 12.63 | 12.73 | 72625.00 |
| May 05, 2023 | 12.77 | 12.93 | 12.72 | 12.88 | 58543.00 |
| May 04, 2023 | 12.42 | 12.73 | 12.31 | 12.69 | 108368.0 |
| May 03, 2023 | 12.13 | 12.59 | 12.00 | 12.43 | 68897.00 |
| May 02, 2023 | 12.34 | 12.34 | 12.06 | 12.10 | 112856.0 |
| May 01, 2023 | 12.27 | 12.40 | 12.23 | 12.38 | 124257.0 |
| Apr 28, 2023 | 12.01 | 12.37 | 11.94 | 12.26 | 102128.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.58
Minimum
Mar 18 2020
27.89
Maximum
Feb 08 2021
16.77
Average
15.26
Median