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 29, 2023 3.700 3.700 3.660 3.680 12,498 -0.02(-0.54%)
Dec 28, 2023 3.680 3.700 3.680 3.700 43,187 +0.02(+0.54%)
Dec 27, 2023 3.670 3.680 3.650 3.680 39,700 +0.00(+0.00%)
Dec 26, 2023 3.610 3.700 3.610 3.680 25,418 -0.01(-0.27%)
Dec 22, 2023 3.680 3.710 3.650 3.690 50,087 +0.00(+0.00%)
Dec 21, 2023 3.661 3.690 3.661 3.690 22,199 +0.02(+0.60%)
Dec 20, 2023 3.660 3.680 3.660 3.668 12,041 -0.02(-0.42%)
Dec 19, 2023 3.670 3.685 3.660 3.683 20,847 +0.00(+0.09%)
Dec 18, 2023 3.690 3.690 3.660 3.680 30,686 -0.01(-0.27%)
Dec 15, 2023 3.690 3.690 3.685 3.690 13,978 +0.00(+0.00%)
Dec 14, 2023 3.700 3.700 3.670 3.690 4,902 -0.01(-0.27%)
Dec 13, 2023 3.680 3.700 3.660 3.700 60,997 +0.02(+0.59%)
Dec 12, 2023 3.660 3.700 3.650 3.678 71,045 -0.00(-0.05%)
Dec 11, 2023 3.670 3.680 3.650 3.680 8,466 +0.00(+0.00%)
Dec 08, 2023 3.670 3.680 3.670 3.680 3,913 +0.01(+0.27%)
Dec 07, 2023 3.660 3.690 3.660 3.670 13,043 -0.02(-0.54%)
Dec 06, 2023 3.700 3.700 3.650 3.690 19,336 +0.01(+0.27%)
Dec 05, 2023 3.680 3.690 3.670 3.680 23,189 -0.01(-0.27%)
Dec 04, 2023 3.650 3.700 3.650 3.690 20,811 +0.01(+0.27%)
Dec 01, 2023 3.670 3.690 3.660 3.680 72,239 +0.01(+0.14%)
Nov 30, 2023 3.680 3.685 3.670 3.675 10,922 +0.00(+0.14%)
Nov 29, 2023 3.690 3.690 3.670 3.670 21,646 -0.02(-0.54%)
Nov 28, 2023 3.690 3.690 3.675 3.690 16,775 +0.00(+0.00%)
Nov 27, 2023 3.690 3.700 3.690 3.690 4,941 +0.00(+0.00%)
Nov 24, 2023 3.630 3.690 3.630 3.690 18,948 +0.01(+0.27%)
Nov 22, 2023 3.700 3.705 3.680 3.680 24,677 -0.04(-1.08%)
Nov 21, 2023 3.710 3.720 3.690 3.720 6,641 -0.02(-0.53%)
Nov 20, 2023 3.700 3.750 3.700 3.740 25,818 +0.04(+1.11%)
Nov 17, 2023 3.690 3.720 3.688 3.699 43,711 -0.00(-0.03%)
Nov 16, 2023 3.680 3.700 3.680 3.700 29,616 +0.01(+0.27%)
Nov 15, 2023 3.690 3.700 3.680 3.690 33,388 -0.01(-0.27%)
Nov 14, 2023 3.700 3.725 3.688 3.700 38,400 +0.00(+0.00%)
Nov 13, 2023 3.670 3.700 3.670 3.700 26,532 +0.01(+0.27%)
Nov 10, 2023 3.640 3.700 3.640 3.690 12,065 +0.03(+0.82%)
Nov 09, 2023 3.640 3.691 3.640 3.660 91,664 -0.03(-0.81%)
Nov 08, 2023 3.640 3.690 3.610 3.690 82,529 -0.01(-0.27%)
Nov 07, 2023 3.610 3.700 3.560 3.700 33,119 +0.11(+3.06%)
Nov 06, 2023 3.490 3.595 3.470 3.590 20,458 +0.09(+2.57%)
Nov 03, 2023 3.460 3.500 3.450 3.500 49,102 +0.04(+1.16%)
Nov 02, 2023 3.450 3.470 3.450 3.460 25,453 +0.00(+0.14%)
Nov 01, 2023 3.450 3.470 3.440 3.455 60,116 -0.00(-0.14%)
Oct 31, 2023 3.430 3.470 3.430 3.460 71,311 +0.03(+0.87%)
Oct 30, 2023 3.460 3.460 3.402 3.430 41,405 -0.06(-1.70%)
Oct 27, 2023 3.370 3.490 3.361 3.489 42,257 +0.12(+3.54%)
Oct 26, 2023 3.360 3.430 3.350 3.370 33,900 +2.22(+193.04%)
Oct 25, 2023 1.150 1.170 1.150 1.150 234,129 +0.00(+0.00%)
Oct 24, 2023 1.160 1.169 1.150 1.150 39,221 -0.02(-1.71%)
Oct 23, 2023 1.150 1.170 1.150 1.170 108,184 +0.01(+0.94%)
Oct 20, 2023 1.150 1.160 1.150 1.159 41,692 -0.00(-0.08%)
Oct 19, 2023 1.150 1.160 1.150 1.160 201,425 +0.01(+0.87%)
Oct 18, 2023 1.170 1.180 1.150 1.150 171,053 -0.04(-2.95%)
Oct 17, 2023 1.170 1.190 1.165 1.185 725,293 +0.02(+1.28%)
Oct 16, 2023 1.170 1.180 1.170 1.170 119,895 -0.02(-1.68%)
Oct 13, 2023 1.170 1.200 1.146 1.190 616,423 +0.01(+0.85%)
Oct 12, 2023 1.170 1.206 1.160 1.180 1,916,480 +0.24(+25.53%)
Oct 11, 2023 0.9600 0.9860 0.9200 0.9400 203,800 -0.01(-1.53%)
Oct 10, 2023 0.8600 1.000 0.8600 0.9546 144,810 +0.09(+11.00%)
Oct 09, 2023 0.8227 0.8800 0.8001 0.8600 31,939 +0.06(+7.49%)
Oct 06, 2023 0.8002 0.8700 0.8001 0.8001 1,319 -0.05(-5.87%)
Oct 05, 2023 0.7400 0.8601 0.7400 0.8500 18,396 +0.04(+4.94%)
Oct 04, 2023 0.8200 0.8600 0.7865 0.8100 14,364 +0.00(+0.61%)
Oct 03, 2023 0.7910 0.8421 0.7710 0.8051 4,963 +0.01(+1.78%)
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.