UK markets close in 2 hours 18 minutes

Global X Genomics & Biotechnology UCITS ETF (GNOM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.44+0.12 (+1.63%)
As of 12:20PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20247.337.447.337.447.449,010
21 Jun 20247.307.387.307.327.323,005
20 Jun 20247.107.157.097.147.14508
19 Jun 20247.187.187.137.137.137,084
18 Jun 20247.307.317.257.247.24779
17 Jun 20247.347.347.347.317.31935
14 Jun 20247.537.817.417.427.425,550
13 Jun 20247.677.677.527.597.599,905
12 Jun 20247.657.657.657.657.655,303
11 Jun 20247.417.417.267.327.322,279
10 Jun 20247.327.347.267.317.31174
07 Jun 20247.407.407.407.407.40-
06 Jun 20247.487.517.457.477.475,561
05 Jun 20247.297.327.297.447.445,649
04 Jun 20247.287.337.267.317.311,121
03 Jun 20247.247.317.197.367.362,284
31 May 20247.317.347.287.267.266,508
30 May 20247.207.207.127.177.173,381
29 May 20247.257.257.257.157.1533
28 May 20247.477.517.387.347.342,518
24 May 20247.467.547.467.547.54231
23 May 20247.697.697.687.547.544,130
22 May 20247.557.557.557.697.691,201
21 May 20247.617.627.597.567.561,661
20 May 20247.637.687.637.667.663,852
17 May 20247.687.687.677.687.68466
16 May 20247.727.727.667.687.685,608
15 May 20247.707.727.707.737.731,540
14 May 20247.657.657.657.657.65-
13 May 20247.387.557.387.537.5312,919
10 May 20247.407.407.377.397.391,801
09 May 20247.367.367.297.347.34883
08 May 20247.327.327.327.307.30662
07 May 20247.377.407.367.377.371,675
03 May 20247.307.307.277.367.361,453
02 May 20247.227.227.227.227.22-
01 May 20246.956.956.957.027.02717
30 Apr 20247.037.087.017.037.037,039
29 Apr 20246.957.076.957.077.072,526
26 Apr 20246.916.916.886.906.90141
25 Apr 20246.986.986.986.806.809
24 Apr 20247.127.127.027.027.02777
23 Apr 20247.017.027.017.177.17103
22 Apr 20246.846.916.836.866.861,921
19 Apr 20246.886.886.866.856.851,362
18 Apr 20246.996.996.936.936.93855
17 Apr 20247.057.077.007.007.003,199
16 Apr 20247.117.117.117.117.11-
15 Apr 20247.457.467.337.307.3018,343
12 Apr 20247.827.827.827.567.561
11 Apr 20247.697.727.677.607.601,612
10 Apr 20247.897.897.897.647.64431
09 Apr 20247.717.727.717.817.81108
08 Apr 20247.697.727.677.717.71179
05 Apr 20247.647.687.617.647.64411
04 Apr 20247.747.797.747.787.78291
03 Apr 20247.727.727.717.727.721,409
02 Apr 20247.937.937.877.777.776,226
28 Mar 20248.058.088.018.088.08187
27 Mar 20247.977.977.978.008.001
26 Mar 20247.937.937.937.937.93-
25 Mar 20248.048.047.927.937.93541
22 Mar 20248.138.137.957.967.961,880
21 Mar 20248.128.248.098.128.122,908
20 Mar 20248.008.008.007.957.95808
19 Mar 20247.978.057.958.058.05753
18 Mar 20248.158.158.008.078.07808
15 Mar 20248.058.108.018.068.066,600
14 Mar 20248.308.338.038.058.05514
13 Mar 20248.308.308.268.278.27507
12 Mar 20248.378.378.248.218.213,854
11 Mar 20248.498.498.418.428.42668
08 Mar 20248.438.578.408.448.441,968
07 Mar 20248.468.468.388.418.412,340
06 Mar 20248.398.478.398.438.431,503
05 Mar 20248.518.598.378.408.4022,390
04 Mar 20248.728.748.708.478.47954
01 Mar 20248.538.728.468.738.731,284
29 Feb 20248.768.798.618.598.597,082
28 Feb 20248.618.698.618.648.641,437
27 Feb 20248.268.528.268.498.4910,138
26 Feb 20248.138.258.138.198.192,044
23 Feb 20248.088.088.088.088.08-
22 Feb 20248.058.058.058.058.05-
21 Feb 20247.987.997.897.897.891,937
20 Feb 20248.008.037.957.937.9310,013
19 Feb 20247.958.067.958.038.034,257
16 Feb 20248.098.098.068.088.083,016
15 Feb 20247.968.027.968.018.015,098
14 Feb 20247.707.747.707.877.871,025
13 Feb 20248.108.107.787.807.805,411
12 Feb 20247.927.997.928.038.03789
09 Feb 20247.847.907.837.877.873,357
08 Feb 20247.747.747.747.787.782,186
07 Feb 20247.857.857.857.777.77801
06 Feb 20247.647.787.647.827.822,741
05 Feb 20247.597.667.507.547.545,201
02 Feb 20247.737.737.497.547.5410,025
01 Feb 20247.637.647.567.577.571,720
31 Jan 20247.757.857.757.727.72467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...