Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genetron Holdings Ltd ADR (NQ: GTH )

N/A 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 (%)
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%)
Nov 01, 2022 0.8118 0.8744 0.8000 0.8300 112,238 +0.02(+1.84%)
Oct 31, 2022 0.8080 0.8307 0.8080 0.8150 51,560 +0.00(+0.62%)
Oct 28, 2022 0.8206 0.8506 0.8080 0.8100 124,600 -0.01(-1.22%)
Oct 27, 2022 0.8400 0.8700 0.8200 0.8200 75,940 -0.02(-2.38%)
Oct 26, 2022 0.8116 0.8999 0.8080 0.8400 171,735 +0.01(+1.20%)
Oct 25, 2022 0.8200 0.8682 0.8200 0.8300 99,095 -0.02(-2.05%)
Oct 24, 2022 0.8820 0.8847 0.8200 0.8474 294,418 -0.03(-3.89%)
Oct 21, 2022 0.8800 0.9234 0.8712 0.8817 117,879 -0.01(-1.49%)
Oct 20, 2022 0.8895 0.8950 0.8550 0.8950 92,854 +0.02(+1.91%)
Oct 19, 2022 0.8700 0.9648 0.8600 0.8782 92,237 +0.01(+0.94%)
Oct 18, 2022 0.8700 0.8803 0.8000 0.8700 93,635 +0.05(+5.61%)
Oct 17, 2022 0.8000 0.8579 0.8000 0.8238 97,772 +0.02(+2.32%)
Oct 14, 2022 0.8200 0.8387 0.8050 0.8051 145,506 -0.03(-3.93%)
Oct 13, 2022 0.8100 0.8500 0.8100 0.8380 113,648 +0.00(+0.36%)
Oct 12, 2022 0.8000 0.8511 0.8000 0.8350 128,810 +0.02(+2.77%)
Oct 11, 2022 0.8000 0.8438 0.8000 0.8125 62,273 +0.00(+0.27%)
Oct 10, 2022 0.8000 0.8200 0.8000 0.8103 158,155 +0.00(+0.16%)
Oct 07, 2022 0.8090 0.8100 0.7990 0.8090 104,513 -0.02(-2.28%)
Oct 06, 2022 0.8400 0.8980 0.8060 0.8279 52,528 +0.01(+1.21%)
Oct 05, 2022 0.8364 0.8833 0.8050 0.8180 149,963 -0.00(-0.23%)
Oct 04, 2022 0.7800 0.8422 0.7800 0.8199 171,389 +0.03(+3.78%)
Oct 03, 2022 0.8366 0.8550 0.7801 0.7900 70,857 +0.01(+1.05%)
Sep 30, 2022 0.7550 0.8400 0.7550 0.7818 342,231 +0.02(+2.52%)
Sep 29, 2022 0.7510 0.7898 0.7510 0.7626 222,098 -0.01(-1.75%)
Sep 28, 2022 0.7470 0.8000 0.7311 0.7762 125,924 +0.01(+0.73%)
Sep 27, 2022 0.8352 0.8400 0.7520 0.7706 241,610 -0.06(-7.73%)
Sep 26, 2022 0.8900 0.9010 0.8000 0.8352 316,339 -0.08(-8.42%)
Sep 23, 2022 0.9526 0.9526 0.8900 0.9120 263,304 -0.00(-0.52%)
Sep 22, 2022 0.9800 0.9800 0.9100 0.9168 144,091 -0.07(-7.37%)
Sep 21, 2022 0.9961 1.000 0.9466 0.9897 73,991 -0.00(-0.03%)
Sep 20, 2022 0.9850 1.020 0.9601 0.9900 370,874 +0.01(+0.68%)
Sep 19, 2022 0.9900 0.9999 0.9717 0.9833 140,029 -0.03(-2.64%)
Sep 16, 2022 1.030 1.060 0.9321 1.010 1,961,085 -0.04(-3.81%)
Sep 15, 2022 1.090 1.100 1.050 1.050 244,504 -0.05(-4.55%)
Sep 14, 2022 1.110 1.140 1.060 1.100 326,565 -0.02(-1.79%)
Sep 13, 2022 1.110 1.140 1.080 1.120 216,087 +0.01(+0.90%)
Sep 12, 2022 1.080 1.150 1.080 1.110 205,747 +0.02(+1.83%)
Sep 09, 2022 1.090 1.100 1.070 1.090 121,748 +0.01(+0.93%)
Sep 08, 2022 1.090 1.090 1.050 1.080 120,449 -0.02(-1.82%)
Sep 07, 2022 1.130 1.130 1.080 1.100 159,543 -0.02(-1.79%)
Sep 06, 2022 1.130 1.150 1.120 1.120 198,463 -0.01(-0.88%)
Sep 02, 2022 1.140 1.140 1.120 1.130 150,164 -0.01(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.