• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Global X Genomics & Biotechnology ETF (NQ: GNOM )

    9.710 -0.130 (-1.32%)
    Streaming Delayed Price Updated: 2:37 PM EST, Dec 30, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 27, 2024 9.930 10.00 9.790 9.835 71,654 -0.14(-1.43%)
    Dec 26, 2024 9.840 10.00 9.830 9.978 95,882 +0.01(+0.08%)
    Dec 24, 2024 9.890 9.970 9.800 9.970 49,601 +0.05(+0.50%)
    Dec 23, 2024 9.850 9.920 9.780 9.920 83,905 +0.03(+0.30%)
    Dec 20, 2024 9.630 9.930 9.630 9.890 111,673 +0.19(+1.96%)
    Dec 19, 2024 9.750 9.760 9.600 9.700 128,724 -0.01(-0.10%)
    Dec 18, 2024 10.28 10.28 9.690 9.710 223,908 -0.58(-5.66%)
    Dec 17, 2024 10.30 10.39 10.22 10.29 84,345 -0.04(-0.40%)
    Dec 16, 2024 10.27 10.42 10.25 10.33 83,726 +0.06(+0.62%)
    Dec 13, 2024 10.44 10.44 10.19 10.27 164,994 -0.17(-1.63%)
    Dec 12, 2024 10.58 10.59 10.41 10.44 90,769 -0.21(-1.99%)
    Dec 11, 2024 10.78 10.83 10.62 10.65 70,252 -0.12(-1.16%)
    Dec 10, 2024 10.85 10.91 10.75 10.78 93,594 -0.01(-0.13%)
    Dec 09, 2024 10.77 10.90 10.75 10.79 96,471 +0.07(+0.65%)
    Dec 06, 2024 10.53 10.80 10.53 10.72 48,484 +0.25(+2.39%)
    Dec 05, 2024 10.64 10.64 10.46 10.47 31,894 -0.22(-2.06%)
    Dec 04, 2024 10.74 10.82 10.62 10.69 41,190 -0.01(-0.09%)
    Dec 03, 2024 10.95 10.98 10.68 10.70 35,968 -0.28(-2.55%)
    Dec 02, 2024 10.85 11.00 10.80 10.98 36,548 +0.14(+1.29%)
    Nov 29, 2024 10.88 10.88 10.79 10.84 58,155 +0.01(+0.09%)
    Nov 27, 2024 10.65 10.87 10.65 10.83 32,599 +0.27(+2.56%)
    Nov 26, 2024 10.45 10.56 10.41 10.56 95,300 +0.20(+1.93%)
    Nov 25, 2024 10.25 10.42 10.25 10.36 49,109 +0.28(+2.78%)
    Nov 22, 2024 9.860 10.09 9.810 10.08 38,330 +0.25(+2.54%)
    Nov 21, 2024 9.740 9.930 9.690 9.830 47,855 +0.01(+0.10%)
    Nov 20, 2024 9.760 9.830 9.650 9.820 60,277 +0.06(+0.61%)
    Nov 19, 2024 9.570 9.760 9.520 9.760 102,768 +0.14(+1.46%)
    Nov 18, 2024 9.740 9.740 9.550 9.620 48,299 -0.03(-0.31%)
    Nov 15, 2024 10.20 10.20 9.650 9.650 81,908 -0.55(-5.39%)
    Nov 14, 2024 10.62 10.65 10.20 10.20 28,123 -0.40(-3.77%)
    Nov 13, 2024 10.68 10.84 10.60 10.60 61,423 +0.03(+0.28%)
    Nov 12, 2024 10.81 10.83 10.53 10.57 32,481 -0.32(-2.94%)
    Nov 11, 2024 10.87 11.09 10.87 10.89 39,506 +0.12(+1.11%)
    Nov 08, 2024 10.84 10.84 10.69 10.77 32,216 -0.09(-0.83%)
    Nov 07, 2024 10.92 11.01 10.80 10.86 24,401 +0.07(+0.65%)
    Nov 06, 2024 10.93 10.93 10.68 10.79 41,188 +0.10(+0.94%)
    Nov 05, 2024 10.56 10.71 10.47 10.69 38,998 +0.07(+0.66%)
    Nov 04, 2024 10.51 10.65 10.39 10.62 39,416 +0.13(+1.24%)
    Nov 01, 2024 10.42 10.51 10.37 10.49 28,818 +0.11(+1.06%)
    Oct 31, 2024 10.53 10.55 10.38 10.38 39,010 -0.20(-1.87%)
    Oct 30, 2024 10.56 10.70 10.56 10.58 31,581 -0.02(-0.19%)
    Oct 29, 2024 10.63 10.63 10.55 10.60 17,353 -0.06(-0.52%)
    Oct 28, 2024 10.56 10.73 10.56 10.65 18,786 +0.16(+1.55%)
    Oct 25, 2024 10.58 10.63 10.49 10.49 23,481 -0.02(-0.19%)
    Oct 24, 2024 10.64 10.65 10.50 10.51 25,585 -0.13(-1.22%)
    Oct 23, 2024 10.76 10.79 10.57 10.64 30,652 -0.16(-1.48%)
    Oct 22, 2024 10.73 10.80 10.71 10.80 39,881 +0.03(+0.28%)
    Oct 21, 2024 10.97 10.97 10.71 10.77 21,334 -0.21(-1.87%)
    Oct 18, 2024 10.95 11.00 10.90 10.97 23,819 +0.07(+0.69%)
    Oct 17, 2024 11.12 11.12 10.90 10.90 32,890 -0.22(-1.98%)
    Oct 16, 2024 11.02 11.12 11.00 11.12 12,081 +0.14(+1.28%)
    Oct 15, 2024 11.12 11.12 10.97 10.98 27,020 -0.15(-1.35%)
    Oct 14, 2024 11.00 11.13 10.88 11.13 50,867 +0.14(+1.31%)
    Oct 11, 2024 10.69 11.00 10.69 10.99 31,381 +0.29(+2.67%)
    Oct 10, 2024 10.67 10.72 10.59 10.70 54,116 -0.08(-0.74%)
    Oct 09, 2024 10.88 10.89 10.74 10.78 95,358 -0.12(-1.10%)
    Oct 08, 2024 10.86 10.96 10.85 10.90 37,044 +0.02(+0.18%)
    Oct 07, 2024 10.99 10.99 10.83 10.88 24,169 -0.14(-1.27%)
    Oct 04, 2024 11.00 11.02 10.94 11.02 25,375 +0.16(+1.47%)
    Oct 03, 2024 11.03 11.03 10.83 10.86 47,188 -0.24(-2.16%)
    Oct 02, 2024 11.05 11.11 10.94 11.10 34,922 -0.02(-0.18%)
    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 and Conditions.