U.S. markets closed

Genetron Holdings Limited (GTH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.52+0.16 (+0.83%)
At close: 4:00PM EDT

19.52 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 202119.2619.8918.8119.5219.52563,052
Apr 19, 202119.9020.0819.0219.3619.36136,900
Apr 16, 202120.0820.1818.7119.9519.95182,200
Apr 15, 202120.7721.4019.5020.0320.03790,600
Apr 14, 202120.3021.5020.0720.9120.91393,700
Apr 13, 202120.6721.9119.9020.1120.11162,100
Apr 12, 202122.0122.6319.4020.5520.55355,100
Apr 09, 202120.5023.3820.3122.7722.77687,400
Apr 08, 202122.9423.9720.1920.5220.52504,500
Apr 07, 202121.0724.3520.5123.2923.29529,300
Apr 06, 202122.4622.9320.9021.2821.28180,700
Apr 05, 202123.3623.6721.6222.8222.82176,600
Apr 01, 202121.5022.7921.3622.7422.74253,000
Mar 31, 202119.5421.6219.5421.4621.46279,900
Mar 30, 202118.6419.7018.2419.3419.34259,900
Mar 29, 202119.0219.7818.3218.9618.96358,100
Mar 26, 202119.7020.0817.6618.2518.25183,800
Mar 25, 202118.1919.7118.1919.0819.08209,400
Mar 24, 202120.5821.1718.8218.8218.82284,500
Mar 23, 202122.7923.0020.2320.3720.37219,200
Mar 22, 202122.9123.3522.1322.9722.97105,500
Mar 19, 202122.5324.3022.5323.0223.02936,700
Mar 18, 202123.4423.6522.7522.9422.94238,000
Mar 17, 202123.2723.9422.2823.6423.64334,700
Mar 16, 202123.3025.2322.9823.4223.42292,900
Mar 15, 202123.3623.8922.9022.9822.98241,200
Mar 12, 202123.4123.7822.3523.2723.27265,900
Mar 11, 202123.1024.2623.1023.7023.70383,300
Mar 10, 202121.5323.6220.8022.6922.69520,500
Mar 09, 202120.5522.3420.5521.3521.35808,000
Mar 08, 202120.2521.2419.2520.3520.35915,100
Mar 05, 202121.8822.3019.8020.1920.19807,400
Mar 04, 202124.7025.2020.6921.6821.68721,000
Mar 03, 202125.1626.3024.5224.9024.90902,600
Mar 02, 202126.7827.0124.9125.0525.05141,300
Mar 01, 202125.0927.3025.0926.8326.83216,400
Feb 26, 202125.5126.4924.1124.5924.59560,700
Feb 25, 202126.6827.5025.7726.1726.17828,800
Feb 24, 202125.9127.4725.0225.9825.98450,200
Feb 23, 202126.8526.8524.6325.6025.60253,900
Feb 22, 202127.5928.0025.7526.5626.56371,000
Feb 19, 202127.7928.9527.3127.6027.60289,400
Feb 18, 202126.4027.9725.7527.7927.79546,300
Feb 17, 202128.7628.8026.2026.9626.96164,400
Feb 16, 202131.5431.5427.3927.7727.77201,000
Feb 12, 202130.3231.1029.0430.6430.64232,100
Feb 11, 202129.4831.2329.3530.0730.07192,000
Feb 10, 202128.3029.5727.6329.1729.17277,500
Feb 09, 202128.8728.8727.3527.6127.61152,800
Feb 08, 202127.8529.5026.8228.0428.04524,000
Feb 05, 202127.5028.9827.2727.3227.32279,200
Feb 04, 202127.5027.6525.9027.4727.47307,900
Feb 03, 202125.5828.2125.1027.9727.97363,400
Feb 02, 202125.0025.8024.5225.2825.28192,000
Feb 01, 202123.8224.6923.3524.3824.38241,900
Jan 29, 202122.7523.3022.3223.0523.05549,400
Jan 28, 202121.3323.5721.3322.6922.69552,000
Jan 27, 202120.9622.5020.5321.6621.66779,500
Jan 26, 202121.4322.0420.3721.3021.30484,500
Jan 25, 202121.3022.3019.6621.4021.40564,500
Jan 22, 202120.9122.3620.8421.2221.22257,400
Jan 21, 202122.2522.7020.5421.1221.12436,700
Jan 20, 202124.2528.7421.9122.1322.13944,000
Jan 19, 202120.5723.7520.5723.4723.47375,300
Jan 15, 202121.2521.4219.9820.0920.09385,900
Jan 14, 202121.3221.7520.8021.2521.25471,800
Jan 13, 202120.5121.2519.7221.2521.25607,600
Jan 12, 202117.3920.8617.3920.6820.68392,100
Jan 11, 202116.3217.4616.1317.3917.39245,400
Jan 08, 202115.7217.0015.4216.4016.40187,200
Jan 07, 202115.8516.2414.8915.7115.71324,900
Jan 06, 202115.0018.1514.7115.6515.651,815,400
Jan 05, 202113.7313.9413.4013.7113.71636,900
Jan 04, 202114.1414.3613.6113.7413.74607,800
Dec 31, 202012.7614.0012.7214.0014.00619,100
Dec 30, 202012.9613.1412.4412.7212.72469,600
Dec 29, 202012.7813.1112.6012.9112.91341,100
Dec 28, 202013.0013.0512.6012.7712.77233,600
Dec 24, 202012.9213.1212.6813.0413.04170,300
Dec 23, 202013.3013.4112.9713.0213.02313,800
Dec 22, 202013.1813.4012.9313.2713.27454,700
Dec 21, 202013.1913.5613.0613.2813.28215,800
Dec 18, 202013.4713.5013.1113.3613.36613,300
Dec 17, 202013.0613.4712.7013.3313.331,045,400
Dec 16, 202012.9713.1912.5413.0513.0581,800
Dec 15, 202013.2513.2712.6512.8812.88203,500
Dec 14, 202013.3013.4413.0013.1813.18464,400
Dec 11, 202013.2913.4412.7013.0013.00558,600
Dec 10, 202012.7413.5812.7413.3113.31443,800
Dec 09, 202013.6713.7012.5012.7412.74748,800
Dec 08, 202013.5513.7513.1213.6713.67520,000
Dec 07, 202013.4913.8013.2313.5413.54159,200
Dec 04, 202013.9913.9913.1813.5313.53164,600
Dec 03, 202013.5814.1013.5813.9913.99269,500
Dec 02, 202013.9413.9413.4313.7013.70442,300
Dec 01, 202013.7514.0213.4813.9413.94196,400
Nov 30, 202014.0014.3513.2413.6813.68746,800
Nov 27, 202014.2514.2513.1113.7313.73311,600
Nov 25, 202012.2614.0712.2313.2713.27514,700
Nov 24, 202012.0812.5211.8012.2312.23555,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...