GNMX Historical Prices
BATS: GNMXCorgi FundsHealthETFUSD
37.52+1.41 (+3.90%)
At close: Oct 9, 1:37 PM ET · Delayed 15 min
GNMX price history
The price history for Corgi Genomics & Precision Medicine (GNMX) on this page begins on May 4, 2026, when the stock closed at $25.34; it most recently closed at $37.52 on October 5, 2026. The highest price in this record is $39.65, reached on October 5, 2026; the latest close is 5.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GNMX returns
1 week
-0.56%
1 month
+9.06%
3 months
+21.02%
GNMX price return, excluding dividends.
GNMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.25 | 37.52 | 37.52 | 37.52 | +3.90% | |
| 36.01 | 36.11 | 35.52 | 36.11 | -0.80% | |
| 36.45 | 36.74 | 36.16 | 36.40 | -1.22% | |
| 39.65 | 39.65 | 36.85 | 36.85 | -5.99% | |
| 37.77 | 39.20 | 37.77 | 39.20 | +3.90% | |
| 37.44 | 37.73 | 37.44 | 37.73 | +1.02% | |
| 38.44 | 38.44 | 37.35 | 37.35 | -2.61% | |
| 38.70 | 38.70 | 38.35 | 38.35 | -0.16% | |
| 37.89 | 38.41 | 37.84 | 38.41 | +0.95% | |
| 37.99 | 38.05 | 37.99 | 38.05 | +0.13% | |
| 37.94 | 38.00 | 37.94 | 38.00 | 0.00% | |
| 37.48 | 38.00 | 37.23 | 38.00 | +3.20% | |
| 36.82 | 36.82 | 36.82 | 36.82 | -1.89% | |
| 36.78 | 37.65 | 36.78 | 37.53 | +1.82% | |
| 36.80 | 36.96 | 36.80 | 36.86 | +1.57% | |
| 36.97 | 36.97 | 36.22 | 36.29 | -0.96% | |
| 36.05 | 36.64 | 36.05 | 36.64 | +4.30% | |
| 35.45 | 35.45 | 35.13 | 35.13 | +0.29% | |
| 34.99 | 35.03 | 34.99 | 35.03 | +0.89% | |
| 34.72 | 34.72 | 34.72 | 34.72 | +1.67% | |
| 34.15 | 34.15 | 34.15 | 34.15 | +0.74% | |
| 33.90 | 33.90 | 33.90 | 33.90 | -1.45% | |
| 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | |
| 34.90 | 34.97 | 34.80 | 34.80 | -1.36% | |
| 35.12 | 35.28 | 35.12 | 35.28 | -0.56% | |
| 35.11 | 35.48 | 35.11 | 35.48 | -0.45% | |
| 35.10 | 35.64 | 35.10 | 35.64 | +1.34% | |
| 35.18 | 35.18 | 35.17 | 35.17 | +0.26% | |
| 34.81 | 35.08 | 34.69 | 35.08 | -0.28% | |
| 35.83 | 35.83 | 35.18 | 35.18 | -3.09% | |
| 36.34 | 36.44 | 36.30 | 36.30 | +0.25% | |
| 36.06 | 36.21 | 36.06 | 36.21 | -0.90% | |
| 36.48 | 36.54 | 36.47 | 36.54 | +3.51% | |
| 35.84 | 35.84 | 35.04 | 35.30 | -1.51% | |
| 35.46 | 35.84 | 35.46 | 35.84 | +2.02% | |
| 35.13 | 35.13 | 35.11 | 35.13 | -1.98% | |
| 34.39 | 35.84 | 34.34 | 35.84 | +11.55% | |
| 32.12 | 32.18 | 32.04 | 32.13 | -0.62% | |
| 32.29 | 32.33 | 32.28 | 32.33 | +1.22% | |
| 31.92 | 31.94 | 31.72 | 31.94 | -0.71% | |
| 32.47 | 32.47 | 32.17 | 32.17 | -0.77% | |
| 32.36 | 32.42 | 32.30 | 32.42 | +0.12% | |
| 32.41 | 32.41 | 32.38 | 32.38 | +0.12% | |
| 32.27 | 32.34 | 32.27 | 32.34 | +2.08% | |
| 31.68 | 31.68 | 31.68 | 31.68 | +3.56% | |
| 30.59 | 30.59 | 30.59 | 30.59 | -0.26% | |
| 30.72 | 30.77 | 30.67 | 30.67 | +0.39% | |
| 30.52 | 30.55 | 30.52 | 30.55 | +1.87% | |
| 29.98 | 30.00 | 29.98 | 29.99 | +0.91% | |
| 29.63 | 29.72 | 29.63 | 29.72 | -1.98% | |
| 30.32 | 30.32 | 30.32 | 30.32 | +1.54% | |
| 30.08 | 30.08 | 29.86 | 29.86 | -0.43% | |
| 29.76 | 29.99 | 29.76 | 29.99 | +0.81% | |
| 29.75 | 29.75 | 29.75 | 29.75 | 0.00% | |
| 29.75 | 29.75 | 29.75 | 29.75 | -1.23% | |
| 30.12 | 30.12 | 30.12 | 30.12 | +0.94% | |
| 29.84 | 29.84 | 29.84 | 29.84 | -0.83% | |
| 30.09 | 30.09 | 30.09 | 30.09 | +1.76% | |
| 29.85 | 29.86 | 29.57 | 29.57 | -2.31% | |
| 30.27 | 30.27 | 30.27 | 30.27 | -0.20% | |
| 30.33 | 30.33 | 30.33 | 30.33 | -1.53% | |
| 30.80 | 30.80 | 30.80 | 30.80 | +0.79% | |
| 30.56 | 30.56 | 30.56 | 30.56 | +0.07% | |
| 30.54 | 30.54 | 30.54 | 30.54 | -1.48% | |
| 30.98 | 31.00 | 30.95 | 31.00 | -3.31% | |
| 32.19 | 32.19 | 32.06 | 32.06 | +1.23% | |
| 31.59 | 31.67 | 31.53 | 31.67 | -1.65% | |
| 32.20 | 32.20 | 32.20 | 32.20 | -0.34% | |
| 31.76 | 32.31 | 31.76 | 32.31 | +0.75% | |
| 32.07 | 32.07 | 32.07 | 32.07 | +1.71% | |
| 31.61 | 31.64 | 31.53 | 31.53 | +1.42% | |
| 31.22 | 31.22 | 31.09 | 31.09 | -0.19% | |
| 31.74 | 31.74 | 30.66 | 31.15 | +1.53% | |
| 30.68 | 30.68 | 30.68 | 30.68 | +2.61% | |
| 30.04 | 30.04 | 29.90 | 29.90 | +2.43% | |
| 29.03 | 29.46 | 29.03 | 29.19 | +3.22% | |
| 28.39 | 28.39 | 28.28 | 28.28 | +0.82% | |
| 28.16 | 28.16 | 28.05 | 28.05 | +0.25% | |
| 27.98 | 27.98 | 27.98 | 27.98 | +2.04% | |
| 27.97 | 27.97 | 27.42 | 27.42 | +2.12% | |
| 26.85 | 26.85 | 26.85 | 26.85 | -0.41% | |
| 26.96 | 26.96 | 26.96 | 26.96 | +2.01% | |
| 26.43 | 26.43 | 26.43 | 26.43 | -0.49% | |
| 25.97 | 26.56 | 25.97 | 26.56 | +1.84% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -1.81% | |
| 26.50 | 26.56 | 26.50 | 26.56 | +2.47% | |
| 25.92 | 25.92 | 25.92 | 25.92 | -0.99% | |
| 26.18 | 26.18 | 26.18 | 26.18 | -4.14% | |
| 27.40 | 27.40 | 27.31 | 27.31 | +4.20% | |
| 25.96 | 26.21 | 25.96 | 26.21 | +1.08% | |
| 25.93 | 25.93 | 25.93 | 25.93 | -2.81% | |
| 26.68 | 26.68 | 26.68 | 26.68 | -1.19% | |
| 27.00 | 27.00 | 27.00 | 27.00 | +0.71% | |
| 26.28 | 26.81 | 26.28 | 26.81 | +3.47% | |
| 25.91 | 25.91 | 25.91 | 25.91 | +1.65% | |
| 25.52 | 25.52 | 25.49 | 25.49 | +0.95% | |
| 25.25 | 25.25 | 25.25 | 25.25 | -0.04% | |
| 24.82 | 25.27 | 24.82 | 25.26 | +1.61% | |
| 24.52 | 24.86 | 24.50 | 24.86 | +3.37% | |
| 23.88 | 24.05 | 23.88 | 24.05 | -0.08% | |
| 24.48 | 24.48 | 23.95 | 24.07 | -0.86% | |
| 24.49 | 24.49 | 24.28 | 24.28 | -2.69% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.68% | |
| 25.04 | 25.12 | 25.04 | 25.12 | -0.79% | |
| 25.07 | 25.32 | 25.07 | 25.32 | +0.68% | |
| 25.15 | 25.15 | 25.15 | 25.15 | -0.75% | |
| 25.34 | 25.34 | 25.34 | 25.34 | +0.20% | |
| 25.29 | 25.29 | 25.29 | 25.29 | -1.63% | |
| 25.56 | 25.71 | 25.56 | 25.71 | — |