Advertisement
U.S. markets open in 5 hours 32 minutes
Advertisement

Genetron Holdings Limited (GTH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
3.6900+0.0100 (+0.27%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20233.69003.70003.69003.69003.69004,900
Nov 24, 20233.63003.69003.63003.69003.690018,900
Nov 22, 20233.70003.70503.68003.68003.680024,700
Nov 21, 20233.71003.72003.69003.72003.72006,600
Nov 20, 20233.70003.75003.70003.74003.740025,800
Nov 17, 20233.69003.72003.68803.69903.699043,700
Nov 16, 20233.68003.70003.68003.70003.700029,600
Nov 15, 20233.69003.70003.68003.69003.690033,400
Nov 14, 20233.70003.72503.68803.70003.700038,400
Nov 13, 20233.67003.70003.67003.70003.700026,500
Nov 10, 20233.64003.70003.64003.70003.700012,100
Nov 09, 20233.64003.69103.64003.66003.660091,700
Nov 08, 20233.64003.69003.61003.69003.690082,500
Nov 07, 20233.61003.70003.56003.70003.700033,100
Nov 06, 20233.49003.59503.47003.59003.590020,500
Nov 03, 20233.46003.50003.45003.50003.500049,100
Nov 02, 20233.45003.47003.45003.46003.460025,500
Nov 01, 20233.45003.47003.44003.45503.455060,100
Oct 31, 20233.43003.47003.43003.46003.460071,300
Oct 30, 20233.46003.46003.40303.43003.430041,400
Oct 27, 20233.37003.49003.36103.48903.489042,300
Oct 26, 20233.36003.43003.35003.37003.370033,900
Oct 26, 20231:3 Stock Split
Oct 25, 20233.45003.51003.45003.45003.450078,033
Oct 24, 20233.48003.50703.45003.45003.450013,067
Oct 23, 20233.45003.51003.45003.51003.510036,067
Oct 20, 20233.45003.48003.45003.47703.477013,900
Oct 19, 20233.45003.48003.45003.48003.480067,133
Oct 18, 20233.51003.54003.45003.45003.450057,033
Oct 17, 20233.51003.57003.49503.55503.5550241,767
Oct 16, 20233.51003.54003.51003.51003.510039,967
Oct 13, 20233.51003.60003.43803.57003.5700205,467
Oct 12, 20233.51003.61803.48003.54003.5400638,833
Oct 11, 20232.88002.95802.76002.82002.820068,667
Oct 10, 20232.58003.00002.58002.86502.865048,267
Oct 09, 20232.46902.64002.40002.58002.580010,633
Oct 06, 20232.40002.61002.40002.40002.4000433
Oct 05, 20232.22002.58002.22002.55002.55006,133
Oct 04, 20232.47502.58002.36102.43002.43004,800
Oct 03, 20232.37302.52602.31302.41502.41501,667
Oct 02, 20232.37302.54702.37302.37302.3730667
Sep 29, 20232.41802.53802.40302.43602.43609,600
Sep 28, 20232.46002.46002.34602.38802.38809,567
Sep 27, 20232.39402.49002.25002.40002.400047,367
Sep 26, 20232.64002.64002.07902.31002.310064,233
Sep 25, 20232.55002.67302.55002.67302.67303,000
Sep 22, 20232.61002.81402.61002.67302.67305,333
Sep 21, 20232.55002.79602.55002.61302.613017,333
Sep 20, 20232.61002.67002.55002.66702.66709,067
Sep 19, 20232.67002.70002.55002.55002.55009,800
Sep 18, 20232.55002.64902.40002.55002.550012,100
Sep 15, 20232.58002.75702.46002.46002.460036,167
Sep 14, 20232.47502.73002.43602.58002.580030,900
Sep 13, 20232.70002.72702.60702.72702.72701,600
Sep 12, 20232.73902.78402.69102.69102.69104,633
Sep 11, 20232.70002.89502.64002.68502.68504,167
Sep 08, 20232.70002.84702.70002.73002.73004,500
Sep 07, 20232.72702.72702.68802.68802.68803,267
Sep 06, 20232.79602.79602.68802.73002.73001,367
Sep 05, 20232.82002.82602.72702.73002.730016,867
Sep 01, 20232.86802.91002.82002.82002.820020,833
Aug 31, 20232.76302.88002.76002.86802.868015,933
Aug 30, 20232.82002.88002.79002.85002.85005,100
Aug 29, 20232.83502.85002.79002.79002.790048,833
Aug 28, 20232.85002.88002.79302.85002.850024,733
Aug 25, 20232.78702.85002.71502.83802.838026,000
Aug 24, 20232.78402.91002.73002.85002.850034,000
Aug 23, 20232.49302.77502.49302.74502.745032,100
Aug 22, 20232.79002.79002.58302.58302.583022,500
Aug 21, 20232.58902.79002.58902.67002.670015,600
Aug 18, 20232.73002.82002.57702.57702.577020,600
Aug 17, 20232.67002.85002.67002.73002.730020,033
Aug 16, 20232.67002.79002.64002.64002.64008,900
Aug 15, 20232.79002.79002.71802.76002.76007,767
Aug 14, 20232.64002.84402.64002.76002.76003,600
Aug 11, 20232.73002.91002.73002.76002.760050,600
Aug 10, 20232.76002.77502.76002.76002.760011,333
Aug 09, 20232.79602.85002.76002.78402.784033,733
Aug 08, 20232.64002.97002.64002.79002.790065,233
Aug 07, 20232.71202.79002.70002.70002.700023,300
Aug 04, 20232.70002.79002.70002.76002.760035,333
Aug 03, 20232.64002.75402.64002.70002.70003,700
Aug 02, 20232.73002.73002.70002.70002.7000467
Aug 01, 20232.70002.71802.70002.70002.70001,400
Jul 31, 20232.66702.88002.63702.78702.787013,800
Jul 28, 20232.64002.66702.49002.66702.667013,333
Jul 27, 20232.70002.70002.64002.64002.64001,233
Jul 26, 20232.67002.73002.67002.67002.67002,867
Jul 25, 20232.80502.80502.68502.70002.700010,633
Jul 24, 20232.86502.86502.82002.82002.82005,200
Jul 21, 20233.00003.00002.88002.91002.910039,800
Jul 20, 20232.86502.94002.82002.87402.8740134,500
Jul 19, 20232.82002.87702.79002.79002.790016,767
Jul 18, 20232.85002.91002.84102.85302.853026,000
Jul 17, 20232.67002.87702.67002.82002.820023,767
Jul 14, 20232.70002.70002.64002.67002.67006,167
Jul 13, 20232.76002.77202.70002.70002.700018,100
Jul 12, 20232.79002.81402.76002.76002.760019,933
Jul 11, 20232.79002.85002.79002.83502.83505,133
Jul 10, 20232.79002.81402.76002.81102.811012,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...