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 31, 2021 6.070 6.325 6.040 6.100 257,620 +0.03(+0.49%)
Dec 30, 2021 5.720 6.220 5.675 6.070 554,499 +0.26(+4.48%)
Dec 29, 2021 6.240 6.300 5.790 5.810 229,490 -0.43(-6.89%)
Dec 28, 2021 6.290 6.450 6.140 6.240 373,236 -0.05(-0.79%)
Dec 27, 2021 6.740 6.800 6.210 6.290 654,183 -0.46(-6.81%)
Dec 23, 2021 6.680 6.910 6.570 6.750 349,419 +0.16(+2.43%)
Dec 22, 2021 6.500 6.775 6.305 6.590 565,453 +0.09(+1.38%)
Dec 21, 2021 6.540 6.800 6.490 6.500 352,793 +0.00(+0.00%)
Dec 20, 2021 7.100 7.110 6.400 6.500 210,006 -0.62(-8.71%)
Dec 17, 2021 6.960 7.180 6.690 7.120 703,109 +0.03(+0.42%)
Dec 16, 2021 7.000 7.500 6.920 7.090 256,599 +0.12(+1.72%)
Dec 15, 2021 7.140 7.145 6.500 6.970 693,685 -0.27(-3.73%)
Dec 14, 2021 7.240 7.400 7.100 7.240 285,789 -0.10(-1.36%)
Dec 13, 2021 7.660 8.000 7.330 7.340 311,169 -0.40(-5.17%)
Dec 10, 2021 7.610 7.950 7.530 7.740 391,510 +0.14(+1.84%)
Dec 09, 2021 7.930 8.300 7.560 7.600 404,096 -0.37(-4.64%)
Dec 08, 2021 8.020 8.750 7.860 7.970 515,110 -0.09(-1.12%)
Dec 07, 2021 8.110 8.700 8.050 8.060 441,379 +0.18(+2.28%)
Dec 06, 2021 8.140 8.300 7.510 7.880 624,085 -0.29(-3.55%)
Dec 03, 2021 8.920 9.000 8.010 8.170 468,554 -0.83(-9.22%)
Dec 02, 2021 9.110 9.400 8.745 9.000 512,659 -0.14(-1.53%)
Dec 01, 2021 9.200 9.760 9.060 9.140 339,953 +0.10(+1.11%)
Nov 30, 2021 10.21 11.11 8.730 9.040 668,397 -0.56(-5.83%)
Nov 29, 2021 10.88 11.15 9.530 9.600 420,681 -1.15(-10.70%)
Nov 26, 2021 10.97 11.14 10.66 10.75 155,468 +0.25(+2.38%)
Nov 24, 2021 10.62 10.65 10.28 10.50 307,879 +0.00(+0.00%)
Nov 23, 2021 11.16 11.40 10.42 10.50 367,553 -0.56(-5.06%)
Nov 22, 2021 12.01 12.01 10.99 11.06 206,339 -0.94(-7.83%)
Nov 19, 2021 12.64 12.71 11.93 12.00 149,047 -0.30(-2.44%)
Nov 18, 2021 12.70 12.32 12.20 12.30 109,797 -0.40(-3.15%)
Nov 17, 2021 13.22 13.37 12.61 12.70 115,410 -0.60(-4.51%)
Nov 16, 2021 12.74 13.47 12.49 13.30 210,549 +0.63(+4.97%)
Nov 15, 2021 13.09 13.09 12.67 12.67 99,741 -0.42(-3.21%)
Nov 12, 2021 13.04 13.28 12.94 13.09 97,964 +0.05(+0.38%)
Nov 11, 2021 12.73 13.04 12.73 13.04 115,019 +0.31(+2.44%)
Nov 10, 2021 13.06 12.73 119,050 -0.30(-2.30%)
Nov 09, 2021 13.90 14.13 13.01 13.03 131,078 -0.97(-6.93%)
Nov 08, 2021 14.40 14.60 14.00 14.00 143,868 -0.23(-1.62%)
Nov 05, 2021 14.39 14.60 14.00 14.23 321,201 -0.16(-1.11%)
Nov 04, 2021 14.09 14.60 14.07 14.39 235,153 +0.42(+3.01%)
Nov 03, 2021 13.88 14.30 13.73 13.97 141,326 +0.10(+0.72%)
Nov 02, 2021 13.92 14.10 13.48 13.87 175,743 -0.26(-1.84%)
Nov 01, 2021 13.83 14.27 13.77 14.13 224,021 +0.36(+2.61%)
Oct 29, 2021 13.52 14.08 13.40 13.77 148,999 +0.13(+0.95%)
Oct 28, 2021 14.00 14.18 13.22 13.64 125,040 -0.41(-2.92%)
Oct 27, 2021 13.39 14.25 13.50 14.05 316,096 +0.51(+3.77%)
Oct 26, 2021 13.27 13.83 13.54 143,958 +0.17(+1.27%)
Oct 25, 2021 13.45 13.60 13.15 13.37 103,907 -0.03(-0.22%)
Oct 22, 2021 14.03 14.09 13.22 13.40 94,292 -0.37(-2.69%)
Oct 21, 2021 13.73 14.21 13.50 13.77 100,817 +0.05(+0.36%)
Oct 20, 2021 13.97 14.22 13.68 13.72 128,700 -0.18(-1.29%)
Oct 19, 2021 13.58 14.14 13.41 13.90 226,626 +0.54(+4.04%)
Oct 18, 2021 13.70 14.60 13.15 13.36 325,267 -0.26(-1.91%)
Oct 15, 2021 13.80 13.91 13.40 13.62 121,463 -0.10(-0.73%)
Oct 14, 2021 14.05 14.35 13.65 13.72 175,246 -0.38(-2.70%)
Oct 13, 2021 14.13 14.26 13.71 14.10 135,396 +0.12(+0.86%)
Oct 12, 2021 14.07 14.19 13.90 13.98 233,539 -0.06(-0.43%)
Oct 11, 2021 14.00 14.15 13.79 14.04 151,476 +0.29(+2.11%)
Oct 08, 2021 14.25 14.29 13.74 13.75 129,542 -0.51(-3.58%)
Oct 07, 2021 14.16 14.54 14.00 14.26 195,782 +0.48(+3.48%)
Oct 06, 2021 13.21 14.21 13.21 13.78 198,474 +0.28(+2.07%)
Oct 05, 2021 13.04 13.55 13.02 13.50 115,411 +0.48(+3.69%)
Oct 04, 2021 13.70 13.80 12.96 13.02 430,378 -0.71(-5.17%)
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.