Global X Genomics & Biotechnology ETF (GNOM)
9.93
+0.10
(+1.02%)
USD |
NASDAQ |
Nov 22, 10:48
GNOM Price: 9.93 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 9.74 | 9.93 | 9.69 | 9.83 | 47855.00 |
| Nov 20, 2024 | 9.76 | 9.83 | 9.65 | 9.82 | 60277.00 |
| Nov 19, 2024 | 9.57 | 9.76 | 9.52 | 9.76 | 102718.0 |
| Nov 18, 2024 | 9.74 | 9.74 | 9.55 | 9.62 | 48298.00 |
| Nov 15, 2024 | 10.20 | 10.20 | 9.65 | 9.65 | 81893.00 |
| Nov 14, 2024 | 10.62 | 10.65 | 10.20 | 10.20 | 28123.00 |
| Nov 13, 2024 | 10.68 | 10.84 | 10.60 | 10.60 | 61423.00 |
| Nov 12, 2024 | 10.81 | 10.83 | 10.53 | 10.57 | 32481.00 |
| Nov 11, 2024 | 10.87 | 11.09 | 10.87 | 10.89 | 38388.00 |
| Nov 08, 2024 | 10.84 | 10.84 | 10.69 | 10.77 | 32157.00 |
| Nov 07, 2024 | 10.92 | 11.01 | 10.80 | 10.86 | 24401.00 |
| Nov 06, 2024 | 10.93 | 10.93 | 10.68 | 10.79 | 41181.00 |
| Nov 05, 2024 | 10.56 | 10.71 | 10.47 | 10.69 | 38988.00 |
| Nov 04, 2024 | 10.51 | 10.65 | 10.39 | 10.62 | 39416.00 |
| Nov 01, 2024 | 10.42 | 10.51 | 10.37 | 10.49 | 28818.00 |
| Oct 31, 2024 | 10.53 | 10.55 | 10.38 | 10.38 | 39010.00 |
| Oct 30, 2024 | 10.56 | 10.70 | 10.56 | 10.58 | 31581.00 |
| Oct 29, 2024 | 10.63 | 10.63 | 10.55 | 10.60 | 17353.00 |
| Oct 28, 2024 | 10.56 | 10.73 | 10.56 | 10.65 | 18786.00 |
| Oct 25, 2024 | 10.58 | 10.63 | 10.49 | 10.49 | 23481.00 |
| Oct 24, 2024 | 10.64 | 10.66 | 10.50 | 10.51 | 25585.00 |
| Oct 23, 2024 | 10.76 | 10.79 | 10.57 | 10.64 | 30652.00 |
| Oct 22, 2024 | 10.73 | 10.80 | 10.71 | 10.80 | 39881.00 |
| Oct 21, 2024 | 10.97 | 10.97 | 10.71 | 10.77 | 21334.00 |
| Oct 18, 2024 | 10.95 | 11.00 | 10.90 | 10.98 | 23819.00 |
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
8.77
Minimum
Oct 27 2023
27.89
Maximum
Feb 08 2021
15.42
Average
13.77
Median
Jul 12 2022