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 (%)
May 31, 2022 1.520 1.540 1.390 1.390 575,447 -0.06(-4.14%)
May 27, 2022 1.310 1.550 1.270 1.450 265,617 +0.11(+8.21%)
May 26, 2022 1.260 1.390 1.260 1.340 155,357 +0.06(+4.69%)
May 25, 2022 1.370 1.420 1.250 1.280 188,927 -0.09(-6.57%)
May 24, 2022 1.410 1.420 1.260 1.370 167,162 -0.07(-4.86%)
May 23, 2022 1.380 1.490 1.330 1.440 162,427 +0.06(+4.35%)
May 20, 2022 1.450 1.500 1.340 1.380 166,892 -0.07(-4.83%)
May 19, 2022 1.520 1.580 1.450 1.450 192,373 -0.08(-5.23%)
May 18, 2022 1.550 1.570 1.500 1.530 170,836 -0.02(-1.29%)
May 17, 2022 1.490 1.560 1.470 1.550 125,564 +0.09(+6.16%)
May 16, 2022 1.500 1.550 1.440 1.460 149,965 -0.03(-2.01%)
May 13, 2022 1.420 1.590 1.420 1.490 297,009 +0.08(+5.67%)
May 12, 2022 1.280 1.500 1.250 1.410 331,071 +0.13(+10.16%)
May 11, 2022 1.450 1.510 1.270 1.280 240,564 -0.16(-11.11%)
May 10, 2022 1.570 1.630 1.340 1.440 269,469 -0.05(-3.36%)
May 09, 2022 1.610 1.630 1.470 1.490 195,397 -0.13(-8.02%)
May 06, 2022 1.610 1.680 1.560 1.620 177,233 -0.11(-6.36%)
May 05, 2022 1.770 1.810 1.650 1.730 160,057 -0.10(-5.46%)
May 04, 2022 1.750 1.840 1.590 1.830 277,888 +0.06(+3.39%)
May 03, 2022 1.820 1.860 1.720 1.770 200,122 -0.05(-2.75%)
May 02, 2022 1.710 1.850 1.670 1.820 182,430 +0.10(+5.81%)
Apr 29, 2022 1.790 1.900 1.720 1.720 375,756 +0.02(+1.18%)
Apr 28, 2022 1.840 1.910 1.670 1.700 319,490 -0.13(-7.10%)
Apr 27, 2022 1.880 1.920 1.750 1.830 275,050 -0.05(-2.66%)
Apr 26, 2022 1.940 1.940 1.810 1.880 299,893 -0.07(-3.59%)
Apr 25, 2022 2.000 2.070 1.880 1.950 337,362 -0.10(-4.88%)
Apr 22, 2022 2.040 2.190 1.920 2.050 335,620 +0.03(+1.49%)
Apr 21, 2022 2.200 2.200 2.000 2.020 347,981 -0.17(-7.76%)
Apr 20, 2022 2.230 2.260 2.110 2.190 160,742 -0.03(-1.35%)
Apr 19, 2022 2.080 2.240 2.080 2.220 162,082 +0.11(+5.21%)
Apr 18, 2022 2.210 2.210 2.080 2.110 158,570 -0.10(-4.52%)
Apr 14, 2022 2.280 2.280 2.170 2.210 388,646 -0.07(-3.07%)
Apr 13, 2022 2.250 2.399 2.220 2.280 174,602 +0.03(+1.33%)
Apr 12, 2022 2.320 2.350 2.220 2.250 241,898 -0.04(-1.75%)
Apr 11, 2022 2.350 2.350 2.210 2.290 371,898 -0.08(-3.38%)
Apr 08, 2022 2.310 2.390 2.300 2.370 230,212 +0.06(+2.60%)
Apr 07, 2022 2.290 2.340 2.240 2.310 217,861 +0.02(+0.87%)
Apr 06, 2022 2.320 2.435 2.240 2.290 425,960 -0.06(-2.55%)
Apr 05, 2022 2.340 2.455 2.260 2.350 367,401 +0.01(+0.43%)
Apr 04, 2022 2.520 2.570 2.330 2.340 329,972 -0.06(-2.50%)
Apr 01, 2022 2.340 2.510 2.300 2.400 495,227 +0.21(+9.59%)
Mar 31, 2022 2.750 2.780 2.180 2.190 647,896 -0.58(-20.94%)
Mar 30, 2022 2.730 3.010 2.700 2.770 529,123 +0.05(+1.84%)
Mar 29, 2022 2.910 3.010 2.650 2.720 503,008 -0.20(-6.85%)
Mar 28, 2022 2.910 3.110 2.910 2.920 191,702 +0.01(+0.34%)
Mar 25, 2022 2.950 3.030 2.880 2.910 179,737 -0.08(-2.68%)
Mar 24, 2022 2.930 3.040 2.800 2.990 348,091 +0.07(+2.40%)
Mar 23, 2022 3.040 3.270 2.920 2.920 510,547 -0.19(-6.11%)
Mar 22, 2022 2.940 3.230 2.920 3.110 490,681 +0.22(+7.61%)
Mar 21, 2022 3.130 3.130 2.880 2.890 257,722 -0.30(-9.40%)
Mar 18, 2022 2.850 3.190 2.790 3.190 693,821 +0.35(+12.32%)
Mar 17, 2022 2.840 2.950 2.740 2.840 405,207 -0.09(-3.07%)
Mar 16, 2022 2.890 3.100 2.740 2.930 630,886 +0.36(+14.01%)
Mar 15, 2022 2.440 2.650 2.340 2.570 429,498 +0.16(+6.64%)
Mar 14, 2022 2.630 2.630 2.350 2.410 369,552 -0.27(-10.07%)
Mar 11, 2022 2.840 2.900 2.670 2.680 489,628 -0.13(-4.63%)
Mar 10, 2022 2.690 2.860 2.631 2.810 248,200 +0.04(+1.44%)
Mar 09, 2022 2.820 2.910 2.690 2.770 286,004 +0.02(+0.73%)
Mar 08, 2022 2.680 2.860 2.550 2.750 303,534 +0.02(+0.73%)
Mar 07, 2022 2.850 2.980 2.680 2.730 302,975 -0.17(-5.86%)
Mar 04, 2022 3.010 3.150 2.870 2.900 147,528 -0.15(-4.92%)
Mar 03, 2022 3.200 3.230 3.020 3.050 215,586 -0.13(-4.09%)
Mar 02, 2022 3.340 3.340 3.180 3.180 237,216 -0.17(-5.07%)
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.