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 (%)
Jul 31, 2023
0.8890
0.9600
0.8794
0.9285
41,374
+0.04(+4.40%)
Jul 28, 2023
0.8800
0.8894
0.8301
0.8894
40,013
+0.01(+1.06%)
Jul 27, 2023
0.9000
0.9000
0.8800
0.8801
3,660
-0.01(-1.11%)
Jul 26, 2023
0.8900
0.9100
0.8900
0.8900
8,632
-0.01(-1.13%)
Jul 25, 2023
0.9350
0.9350
0.8950
0.9002
31,888
-0.04(-4.23%)
Jul 24, 2023
0.9555
0.9555
0.9400
0.9400
15,602
-0.03(-3.09%)
Jul 21, 2023
1.000
1.000
0.9600
0.9700
119,377
+0.01(+1.24%)
Jul 20, 2023
0.9550
0.9798
0.9403
0.9581
403,466
+0.03(+3.02%)
Jul 19, 2023
0.9400
0.9588
0.9300
0.9300
50,330
-0.02(-2.22%)
Jul 18, 2023
0.9500
0.9700
0.9473
0.9511
78,016
+0.01(+1.18%)
Jul 17, 2023
0.8900
0.9590
0.8900
0.9400
71,300
+0.05(+5.62%)
Jul 14, 2023
0.9000
0.9000
0.8800
0.8900
18,503
-0.01(-1.11%)
Jul 13, 2023
0.9200
0.9240
0.9000
0.9000
54,272
-0.02(-2.17%)
Jul 12, 2023
0.9300
0.9384
0.9200
0.9200
59,772
-0.02(-2.64%)
Jul 11, 2023
0.9302
0.9500
0.9302
0.9449
15,435
+0.01(+0.80%)
Jul 10, 2023
0.9300
0.9377
0.9200
0.9374
36,970
+0.01(+0.71%)
Jul 07, 2023
0.9300
0.9491
0.9300
0.9308
28,143
-0.02(-2.02%)
Jul 06, 2023
0.9500
0.9503
0.9170
0.9500
123,464
-0.00(-0.01%)
Jul 05, 2023
0.9500
0.9601
0.9425
0.9501
37,814
+0.00(+0.00%)
Jul 03, 2023
0.9501
0.9501
0.9501
0.9501
2,171
+0.02(+2.15%)
Jun 30, 2023
0.9300
0.9799
0.9300
0.9301
34,403
-0.03(-3.11%)
Jun 29, 2023
0.9300
0.9699
0.9250
0.9600
63,305
+0.01(+1.05%)
Jun 28, 2023
0.9464
0.9600
0.9300
0.9500
63,735
-0.00(-0.01%)
Jun 27, 2023
0.9400
0.9590
0.9400
0.9501
12,228
+0.00(+0.00%)
Jun 26, 2023
0.9200
0.9501
0.9200
0.9501
53,502
+0.00(+0.02%)
Jun 23, 2023
0.9400
0.9499
0.9200
0.9499
19,288
-0.00(-0.02%)
Jun 22, 2023
0.9300
0.9699
0.9300
0.9501
43,814
-0.01(-0.85%)
Jun 21, 2023
0.9200
0.9699
0.9200
0.9582
42,025
+0.02(+1.94%)
Jun 20, 2023
0.9200
0.9450
0.9200
0.9400
52,212
+0.00(+0.53%)
Jun 16, 2023
0.9300
0.9350
0.9276
0.9350
2,121
+0.01(+0.55%)
Jun 15, 2023
0.9100
0.9200
0.9100
0.9299
17,880
+0.02(+2.14%)
Jun 14, 2023
0.9488
0.9488
0.9012
0.9104
318,614
-0.01(-1.04%)
Jun 13, 2023
0.9200
0.9401
0.8902
0.9200
54,353
+0.03(+3.37%)
Jun 12, 2023
0.8800
0.9203
0.8806
0.8900
25,496
+0.01(+1.12%)
Jun 09, 2023
0.9001
0.9001
0.8800
0.8801
36,911
-0.02(-1.97%)
Jun 08, 2023
0.8973
0.9000
0.8730
0.8978
35,550
+0.02(+2.71%)
Jun 07, 2023
0.8700
0.9250
0.8681
0.8741
53,419
+0.00(+0.47%)
Jun 06, 2023
0.8831
0.8831
0.8600
0.8700
37,680
-0.01(-1.48%)
Jun 05, 2023
0.8700
0.8936
0.8700
0.8831
27,085
+0.00(+0.26%)
Jun 02, 2023
0.9030
0.9030
0.8700
0.8808
5,215
-0.01(-1.44%)
Jun 01, 2023
0.8700
0.9000
0.8601
0.8937
34,582
-0.01(-0.70%)
May 31, 2023
0.8700
0.9000
0.8300
0.9000
69,237
+0.03(+3.45%)
May 30, 2023
0.8704
0.8900
0.8406
0.8700
35,107
-0.00(-0.01%)
May 26, 2023
0.9000
0.9000
0.8503
0.8701
50,803
-0.03(-3.32%)
May 25, 2023
0.9000
0.9000
0.8501
0.9000
16,867
+0.02(+2.27%)
May 24, 2023
0.8802
0.9000
0.8668
0.8800
40,557
-0.06(-6.50%)
May 23, 2023
0.8901
0.9719
0.8901
0.9412
3,552
+0.00(+0.13%)
May 22, 2023
0.9300
0.9778
0.8600
0.9400
11,586
+0.00(+0.53%)
May 19, 2023
0.8600
0.9498
0.8600
0.9350
15,859
+0.07(+7.47%)
May 18, 2023
0.8999
0.8999
0.8700
0.8700
16,030
+0.00(+0.00%)
May 17, 2023
0.9000
0.9399
0.8355
0.8700
140,498
-0.07(-7.44%)
May 16, 2023
0.9100
0.9399
0.9000
0.9399
24,936
+0.00(+0.00%)
May 15, 2023
0.9200
0.9400
0.9100
0.9399
13,979
+0.01(+1.06%)
May 12, 2023
0.9300
0.9302
0.9200
0.9300
9,268
-0.01(-1.06%)
May 11, 2023
0.9485
0.9485
0.9300
0.9400
2,624
+0.00(+0.00%)
May 10, 2023
0.9700
0.9700
0.9301
0.9400
7,904
-0.04(-3.67%)
May 09, 2023
0.9301
0.9758
0.9301
0.9758
4,184
+0.01(+0.60%)
May 08, 2023
0.9200
1.000
0.9200
0.9700
52,772
+0.03(+2.84%)
May 05, 2023
0.9400
0.9451
0.9200
0.9432
16,435
-0.03(-2.88%)
May 04, 2023
0.9456
0.9759
0.9456
0.9712
2,679
+0.01(+1.17%)
May 03, 2023
0.9500
0.9600
0.9400
0.9600
3,011
+0.02(+2.13%)
May 02, 2023
0.9500
0.9500
0.8800
0.9400
63,410
+0.01(+1.08%)
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
.