Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genetron Holdings Ltd ADR (NQ: GTH )

4.025 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 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 30, 2022 1.020 1.150 1.010 1.120 106,634 +0.08(+7.69%)
Dec 29, 2022 0.9280 1.070 0.9280 1.040 106,245 +0.09(+9.46%)
Dec 28, 2022 0.9000 0.9916 0.9000 0.9501 244,037 +0.05(+5.44%)
Dec 27, 2022 0.9300 0.9500 0.9000 0.9011 125,308 -0.02(-1.91%)
Dec 23, 2022 0.9400 0.9400 0.9000 0.9186 98,086 -0.00(-0.15%)
Dec 22, 2022 0.9900 1.020 0.9000 0.9200 119,204 -0.07(-7.07%)
Dec 21, 2022 1.000 1.010 0.9820 0.9900 109,933 -0.01(-1.00%)
Dec 20, 2022 1.030 1.030 0.9900 1.000 78,768 -0.01(-0.99%)
Dec 19, 2022 1.000 1.034 0.9820 1.010 182,110 +0.01(+1.03%)
Dec 16, 2022 1.080 1.090 0.9997 0.9997 718,042 -0.07(-6.57%)
Dec 15, 2022 1.020 1.100 1.010 1.070 240,283 +0.04(+3.88%)
Dec 14, 2022 1.030 1.100 1.020 1.030 55,803 +0.00(+0.00%)
Dec 13, 2022 0.9685 1.100 0.9685 1.030 106,261 +0.04(+3.52%)
Dec 12, 2022 1.050 1.070 0.9900 0.9950 60,596 -0.08(-7.01%)
Dec 09, 2022 1.040 1.100 1.040 1.070 77,595 +0.04(+3.88%)
Dec 08, 2022 1.010 1.050 0.9950 1.030 63,508 +0.02(+1.98%)
Dec 07, 2022 1.000 1.035 0.9800 1.010 51,305 -0.02(-1.94%)
Dec 06, 2022 1.090 1.100 1.030 1.030 111,494 -0.07(-6.36%)
Dec 05, 2022 1.080 1.100 1.040 1.100 225,118 +0.06(+5.77%)
Dec 02, 2022 1.000 1.070 1.000 1.040 51,103 +0.00(+0.00%)
Dec 01, 2022 1.020 1.070 0.9654 1.040 107,440 +0.02(+1.96%)
Nov 30, 2022 1.060 1.060 1.000 1.020 221,933 +0.03(+3.02%)
Nov 29, 2022 1.010 1.050 0.9400 0.9901 76,787 +0.05(+5.33%)
Nov 28, 2022 0.9900 0.9900 0.9200 0.9400 58,301 -0.02(-1.67%)
Nov 25, 2022 0.9500 0.9800 0.9400 0.9560 20,539 -0.02(-2.45%)
Nov 23, 2022 0.9300 0.9800 0.9200 0.9800 38,477 +0.02(+1.97%)
Nov 22, 2022 0.9630 0.9795 0.9100 0.9611 71,556 -0.00(-0.20%)
Nov 21, 2022 0.9700 0.9700 0.9600 0.9630 54,629 -0.03(-2.71%)
Nov 18, 2022 1.030 1.040 0.9694 0.9898 64,442 -0.03(-2.96%)
Nov 17, 2022 0.9400 1.040 0.9400 1.020 130,883 +0.05(+5.38%)
Nov 16, 2022 0.9200 0.9976 0.9151 0.9679 225,653 +0.01(+0.99%)
Nov 15, 2022 0.8700 1.010 0.8501 0.9584 800,737 +0.12(+14.10%)
Nov 14, 2022 0.8215 0.9199 0.8200 0.8400 357,023 +0.00(+0.00%)
Nov 11, 2022 0.8100 0.8972 0.8100 0.8400 191,013 +0.03(+3.82%)
Nov 10, 2022 0.8007 0.8380 0.8007 0.8091 125,396 +0.00(+0.06%)
Nov 09, 2022 0.8005 0.8300 0.8000 0.8086 88,698 -0.00(-0.47%)
Nov 08, 2022 0.8000 0.8401 0.8000 0.8124 228,208 +0.01(+1.55%)
Nov 07, 2022 0.8200 0.8600 0.8000 0.8000 201,161 -0.01(-1.23%)
Nov 04, 2022 0.8000 0.8552 0.8000 0.8100 301,401 +0.01(+1.24%)
Nov 03, 2022 0.8100 0.8300 0.8000 0.8001 150,851 -0.02(-2.43%)
Nov 02, 2022 0.8300 0.8562 0.8100 0.8200 125,285 -0.01(-1.20%)
Nov 01, 2022 0.8118 0.8744 0.8000 0.8300 112,238 +0.02(+1.84%)
Oct 31, 2022 0.8080 0.8307 0.8080 0.8150 51,560 +0.00(+0.62%)
Oct 28, 2022 0.8206 0.8506 0.8080 0.8100 124,600 -0.01(-1.22%)
Oct 27, 2022 0.8400 0.8700 0.8200 0.8200 75,940 -0.02(-2.38%)
Oct 26, 2022 0.8116 0.8999 0.8080 0.8400 171,735 +0.01(+1.20%)
Oct 25, 2022 0.8200 0.8682 0.8200 0.8300 99,095 -0.02(-2.05%)
Oct 24, 2022 0.8820 0.8847 0.8200 0.8474 294,418 -0.03(-3.89%)
Oct 21, 2022 0.8800 0.9234 0.8712 0.8817 117,879 -0.01(-1.49%)
Oct 20, 2022 0.8895 0.8950 0.8550 0.8950 92,854 +0.02(+1.91%)
Oct 19, 2022 0.8700 0.9648 0.8600 0.8782 92,237 +0.01(+0.94%)
Oct 18, 2022 0.8700 0.8803 0.8000 0.8700 93,635 +0.05(+5.61%)
Oct 17, 2022 0.8000 0.8579 0.8000 0.8238 97,772 +0.02(+2.32%)
Oct 14, 2022 0.8200 0.8387 0.8050 0.8051 145,506 -0.03(-3.93%)
Oct 13, 2022 0.8100 0.8500 0.8100 0.8380 113,648 +0.00(+0.36%)
Oct 12, 2022 0.8000 0.8511 0.8000 0.8350 128,810 +0.02(+2.77%)
Oct 11, 2022 0.8000 0.8438 0.8000 0.8125 62,273 +0.00(+0.27%)
Oct 10, 2022 0.8000 0.8200 0.8000 0.8103 158,155 +0.00(+0.16%)
Oct 07, 2022 0.8090 0.8100 0.7990 0.8090 104,513 -0.02(-2.28%)
Oct 06, 2022 0.8400 0.8980 0.8060 0.8279 52,528 +0.01(+1.21%)
Oct 05, 2022 0.8364 0.8833 0.8050 0.8180 149,963 -0.00(-0.23%)
Oct 04, 2022 0.7800 0.8422 0.7800 0.8199 171,389 +0.03(+3.78%)
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.