Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

GX Genomics & Biotechnology ETF (NQ: GNOM )

10.38 -0.20 (-1.87%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 10.25 10.37 10.12 10.15 61,133 -0.06(-0.59%)
May 30, 2024 10.14 10.22 10.10 10.21 41,561 +0.07(+0.69%)
May 29, 2024 10.18 10.18 10.06 10.14 33,086 -0.18(-1.74%)
May 28, 2024 10.56 10.57 10.26 10.32 69,001 -0.24(-2.23%)
May 24, 2024 10.57 10.62 10.53 10.56 29,469 +0.01(+0.05%)
May 23, 2024 10.85 10.85 10.50 10.55 92,511 -0.28(-2.59%)
May 22, 2024 10.62 10.91 10.62 10.83 26,885 +0.14(+1.31%)
May 21, 2024 10.75 10.78 10.66 10.69 43,806 -0.10(-0.93%)
May 20, 2024 10.81 10.87 10.76 10.79 34,624 -0.06(-0.55%)
May 17, 2024 10.87 10.90 10.79 10.85 38,772 -0.07(-0.64%)
May 16, 2024 10.93 10.93 10.80 10.92 58,430 +0.00(+0.00%)
May 15, 2024 10.94 11.00 10.87 10.92 50,479 +0.11(+1.02%)
May 14, 2024 10.74 10.92 10.74 10.81 67,970 +0.21(+1.93%)
May 13, 2024 10.49 10.72 10.49 10.61 69,522 +0.19(+1.78%)
May 10, 2024 10.58 10.61 10.39 10.42 36,370 -0.02(-0.19%)
May 09, 2024 10.35 10.45 10.31 10.44 53,117 +0.12(+1.16%)
May 08, 2024 10.37 10.39 10.23 10.32 69,112 -0.08(-0.77%)
May 07, 2024 10.51 10.51 10.32 10.40 61,364 -0.07(-0.67%)
May 06, 2024 10.52 10.52 10.37 10.47 49,903 +0.05(+0.48%)
May 03, 2024 10.49 10.63 10.41 10.42 89,350 +0.10(+0.97%)
May 02, 2024 10.28 10.35 10.14 10.32 63,288 +0.21(+2.08%)
May 01, 2024 9.850 10.34 9.850 10.11 38,380 +0.26(+2.64%)
Apr 30, 2024 9.930 10.00 9.840 9.850 33,421 -0.15(-1.50%)
Apr 29, 2024 9.870 10.10 9.870 10.00 29,279 +0.20(+2.04%)
Apr 26, 2024 9.730 9.850 9.650 9.800 49,547 +0.11(+1.13%)
Apr 25, 2024 9.790 9.790 9.570 9.690 37,073 -0.25(-2.51%)
Apr 24, 2024 10.03 10.06 9.885 9.940 189,368 -0.09(-0.85%)
Apr 23, 2024 9.950 10.18 9.940 10.03 64,550 +0.14(+1.37%)
Apr 22, 2024 9.750 9.980 9.730 9.890 89,024 +0.21(+2.17%)
Apr 19, 2024 9.740 9.820 9.575 9.680 62,874 -0.10(-1.03%)
Apr 18, 2024 9.880 9.900 9.760 9.780 26,364 -0.11(-1.09%)
Apr 17, 2024 10.06 10.06 9.880 9.888 36,845 -0.11(-1.12%)
Apr 16, 2024 10.15 10.15 10.00 10.00 51,601 -0.25(-2.44%)
Apr 15, 2024 10.57 10.57 10.19 10.25 69,650 -0.30(-2.84%)
Apr 12, 2024 10.81 10.86 10.51 10.55 29,348 -0.33(-3.03%)
Apr 11, 2024 10.90 10.97 10.78 10.88 85,160 +0.04(+0.37%)
Apr 10, 2024 10.84 10.88 10.75 10.84 120,885 -0.34(-3.04%)
Apr 09, 2024 10.96 11.18 10.96 11.18 44,206 +0.31(+2.85%)
Apr 08, 2024 10.89 10.92 10.81 10.87 30,365 +0.00(+0.00%)
Apr 05, 2024 10.77 10.94 10.66 10.87 43,346 +0.10(+0.93%)
Apr 04, 2024 11.04 11.09 10.77 10.77 45,541 -0.15(-1.38%)
Apr 03, 2024 10.90 10.99 10.82 10.92 49,749 -0.03(-0.27%)
Apr 02, 2024 11.16 11.16 10.92 10.95 69,798 -0.41(-3.61%)
Apr 01, 2024 11.42 11.42 11.18 11.36 50,145 -0.02(-0.18%)
Mar 28, 2024 11.48 11.48 11.35 11.38 42,576 -0.05(-0.44%)
Mar 27, 2024 11.34 11.43 11.13 11.43 26,636 +0.23(+2.05%)
Mar 26, 2024 11.34 11.39 11.20 11.20 30,400 -0.09(-0.80%)
Mar 25, 2024 11.34 11.39 11.25 11.29 251,013 -0.03(-0.27%)
Mar 22, 2024 11.47 11.47 11.26 11.32 60,790 -0.14(-1.22%)
Mar 21, 2024 11.56 11.70 11.46 11.46 30,013 +0.01(+0.09%)
Mar 20, 2024 11.36 11.53 11.23 11.45 31,175 +0.06(+0.53%)
Mar 19, 2024 11.31 11.43 11.29 11.39 19,214 +0.04(+0.35%)
Mar 18, 2024 11.50 11.50 11.35 11.35 22,156 -0.12(-1.05%)
Mar 15, 2024 11.37 11.51 11.37 11.47 54,781 +0.10(+0.88%)
Mar 14, 2024 11.71 11.71 11.27 11.37 28,281 -0.39(-3.32%)
Mar 13, 2024 11.62 11.84 11.60 11.76 325,001 +0.14(+1.20%)
Mar 12, 2024 11.84 11.84 11.59 11.62 43,086 -0.22(-1.86%)
Mar 11, 2024 11.92 12.10 11.82 11.84 327,940 -0.07(-0.59%)
Mar 08, 2024 12.00 12.20 11.82 11.91 49,095 -0.01(-0.08%)
Mar 07, 2024 12.00 12.11 11.87 11.92 452,135 -0.03(-0.25%)
Mar 06, 2024 11.99 12.00 11.87 11.95 73,057 +0.06(+0.50%)
Mar 05, 2024 12.05 12.08 11.82 11.89 157,267 -0.18(-1.49%)
Mar 04, 2024 12.40 12.40 11.95 12.07 115,811 -0.22(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.