Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
1.180
1.190
1.160
1.170
45,540
-0.05(-4.10%)
Jan 30, 2023
1.180
1.220
1.130
1.220
134,487
-0.01(-0.81%)
Jan 27, 2023
1.230
1.230
1.170
1.230
83,241
+0.00(+0.00%)
Jan 26, 2023
1.180
1.230
1.165
1.230
161,466
+0.07(+6.03%)
Jan 25, 2023
1.130
1.180
1.130
1.160
69,849
+0.01(+1.31%)
Jan 24, 2023
1.180
1.190
1.120
1.145
153,016
-0.03(-2.97%)
Jan 23, 2023
1.160
1.200
1.140
1.180
104,902
+0.00(+0.00%)
Jan 20, 2023
1.190
1.240
1.165
1.180
139,406
+0.01(+0.85%)
Jan 19, 2023
1.140
1.202
1.130
1.170
103,653
+0.02(+1.74%)
Jan 18, 2023
1.160
1.270
1.140
1.150
407,074
-0.03(-2.13%)
Jan 17, 2023
1.180
1.200
1.131
1.175
403,181
-0.00(-0.42%)
Jan 13, 2023
1.070
1.198
1.070
1.180
201,076
+0.09(+8.26%)
Jan 12, 2023
1.100
1.120
1.070
1.090
73,113
-0.03(-2.68%)
Jan 11, 2023
1.100
1.160
1.080
1.120
91,389
+0.02(+1.82%)
Jan 10, 2023
1.150
1.160
1.090
1.100
121,458
-0.06(-5.17%)
Jan 09, 2023
1.130
1.170
1.120
1.160
134,508
+0.05(+4.50%)
Jan 06, 2023
1.140
1.150
1.100
1.110
176,107
-0.04(-3.48%)
Jan 05, 2023
1.160
1.170
1.060
1.150
177,132
-0.02(-1.71%)
Jan 04, 2023
1.070
1.200
1.070
1.170
227,287
+0.09(+8.33%)
Jan 03, 2023
1.090
1.140
1.060
1.080
143,285
-0.04(-3.57%)
Dec 30, 2022
1.020
1.150
1.010
1.120
106,634
+0.08(+7.69%)
Dec 29, 2022
0.9280
1.070
0.9280
1.040
106,245
+0.09(+9.46%)
Dec 28, 2022
0.9000
0.9916
0.9000
0.9501
244,037
+0.05(+5.44%)
Dec 27, 2022
0.9300
0.9500
0.9000
0.9011
125,308
-0.02(-1.91%)
Dec 23, 2022
0.9400
0.9400
0.9000
0.9186
98,086
-0.00(-0.15%)
Dec 22, 2022
0.9900
1.020
0.9000
0.9200
119,204
-0.07(-7.07%)
Dec 21, 2022
1.000
1.010
0.9820
0.9900
109,933
-0.01(-1.00%)
Dec 20, 2022
1.030
1.030
0.9900
1.000
78,768
-0.01(-0.99%)
Dec 19, 2022
1.000
1.034
0.9820
1.010
182,110
+0.01(+1.03%)
Dec 16, 2022
1.080
1.090
0.9997
0.9997
718,042
-0.07(-6.57%)
Dec 15, 2022
1.020
1.100
1.010
1.070
240,283
+0.04(+3.88%)
Dec 14, 2022
1.030
1.100
1.020
1.030
55,803
+0.00(+0.00%)
Dec 13, 2022
0.9685
1.100
0.9685
1.030
106,261
+0.04(+3.52%)
Dec 12, 2022
1.050
1.070
0.9900
0.9950
60,596
-0.08(-7.01%)
Dec 09, 2022
1.040
1.100
1.040
1.070
77,595
+0.04(+3.88%)
Dec 08, 2022
1.010
1.050
0.9950
1.030
63,508
+0.02(+1.98%)
Dec 07, 2022
1.000
1.035
0.9800
1.010
51,305
-0.02(-1.94%)
Dec 06, 2022
1.090
1.100
1.030
1.030
111,494
-0.07(-6.36%)
Dec 05, 2022
1.080
1.100
1.040
1.100
225,118
+0.06(+5.77%)
Dec 02, 2022
1.000
1.070
1.000
1.040
51,103
+0.00(+0.00%)
Dec 01, 2022
1.020
1.070
0.9654
1.040
107,440
+0.02(+1.96%)
Nov 30, 2022
1.060
1.060
1.000
1.020
221,933
+0.03(+3.02%)
Nov 29, 2022
1.010
1.050
0.9400
0.9901
76,787
+0.05(+5.33%)
Nov 28, 2022
0.9900
0.9900
0.9200
0.9400
58,301
-0.02(-1.67%)
Nov 25, 2022
0.9500
0.9800
0.9400
0.9560
20,539
-0.02(-2.45%)
Nov 23, 2022
0.9300
0.9800
0.9200
0.9800
38,477
+0.02(+1.97%)
Nov 22, 2022
0.9630
0.9795
0.9100
0.9611
71,556
-0.00(-0.20%)
Nov 21, 2022
0.9700
0.9700
0.9600
0.9630
54,629
-0.03(-2.71%)
Nov 18, 2022
1.030
1.040
0.9694
0.9898
64,442
-0.03(-2.96%)
Nov 17, 2022
0.9400
1.040
0.9400
1.020
130,883
+0.05(+5.38%)
Nov 16, 2022
0.9200
0.9976
0.9151
0.9679
225,653
+0.01(+0.99%)
Nov 15, 2022
0.8700
1.010
0.8501
0.9584
800,737
+0.12(+14.10%)
Nov 14, 2022
0.8215
0.9199
0.8200
0.8400
357,023
+0.00(+0.00%)
Nov 11, 2022
0.8100
0.8972
0.8100
0.8400
191,013
+0.03(+3.82%)
Nov 10, 2022
0.8007
0.8380
0.8007
0.8091
125,396
+0.00(+0.06%)
Nov 09, 2022
0.8005
0.8300
0.8000
0.8086
88,698
-0.00(-0.47%)
Nov 08, 2022
0.8000
0.8401
0.8000
0.8124
228,208
+0.01(+1.55%)
Nov 07, 2022
0.8200
0.8600
0.8000
0.8000
201,161
-0.01(-1.23%)
Nov 04, 2022
0.8000
0.8552
0.8000
0.8100
301,401
+0.01(+1.24%)
Nov 03, 2022
0.8100
0.8300
0.8000
0.8001
150,851
-0.02(-2.43%)
Nov 02, 2022
0.8300
0.8562
0.8100
0.8200
125,285
-0.01(-1.20%)
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
.