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 (%)
Jan 31, 2024 3.800 3.810 3.780 3.780 31,170 -0.01(-0.26%)
Jan 30, 2024 3.790 3.809 3.780 3.790 38,302 -0.01(-0.26%)
Jan 29, 2024 3.780 3.800 3.770 3.800 51,335 +0.01(+0.26%)
Jan 26, 2024 3.800 3.800 3.790 3.790 30,969 -0.02(-0.52%)
Jan 25, 2024 3.800 3.810 3.800 3.810 33,780 +0.00(+0.00%)
Jan 24, 2024 3.800 3.820 3.800 3.810 30,120 -0.01(-0.26%)
Jan 23, 2024 3.800 3.880 3.799 3.820 30,158 +0.03(+0.79%)
Jan 22, 2024 3.790 3.840 3.780 3.790 24,944 +0.00(+0.00%)
Jan 19, 2024 3.790 3.810 3.750 3.790 25,036 +0.00(+0.00%)
Jan 18, 2024 3.740 3.800 3.735 3.790 82,035 +0.05(+1.34%)
Jan 17, 2024 3.710 3.770 3.702 3.740 128,131 +0.04(+0.94%)
Jan 16, 2024 3.700 3.710 3.690 3.705 7,004 +0.00(+0.14%)
Jan 12, 2024 3.700 3.710 3.700 3.700 22,570 +0.01(+0.27%)
Jan 11, 2024 3.700 3.710 3.690 3.690 48,414 +0.00(+0.00%)
Jan 10, 2024 3.690 3.720 3.690 3.690 55,709 -0.00(-0.14%)
Jan 09, 2024 3.680 3.700 3.680 3.695 89,899 +0.01(+0.27%)
Jan 08, 2024 3.680 3.690 3.680 3.685 103,691 -0.00(-0.14%)
Jan 05, 2024 3.690 3.690 3.687 3.690 14,671 +0.00(+0.00%)
Jan 04, 2024 3.670 3.690 3.670 3.690 30,649 +0.01(+0.27%)
Jan 03, 2024 3.670 3.685 3.670 3.680 52,007 -0.01(-0.27%)
Jan 02, 2024 3.670 3.690 3.670 3.690 9,176 +0.01(+0.27%)
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 +0.00(+0.00%)
Nov 10, 2023 3.640 3.700 3.640 3.700 12,065 +0.04(+1.09%)
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%)
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.