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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.025 0 +0.01(+0.12%)
Mar 27, 2024 4.020 4.025 4.020 4.020 49,808 +0.00(+0.00%)
Mar 26, 2024 4.012 4.025 4.010 4.020 70,594 +0.01(+0.25%)
Mar 25, 2024 4.010 4.030 4.010 4.010 109,617 -0.01(-0.25%)
Mar 22, 2024 4.010 4.020 4.010 4.020 144,522 +0.01(+0.25%)
Mar 21, 2024 3.860 4.020 3.860 4.010 261,759 +0.14(+3.62%)
Mar 20, 2024 3.850 3.900 3.840 3.870 15,914 +0.02(+0.52%)
Mar 19, 2024 3.900 3.905 3.850 3.850 21,272 -0.05(-1.28%)
Mar 18, 2024 3.920 3.920 3.890 3.900 20,189 +0.00(+0.00%)
Mar 15, 2024 3.900 3.900 3.895 3.900 5,226 -0.00(-0.13%)
Mar 14, 2024 3.900 3.910 3.900 3.905 18,535 +0.00(+0.13%)
Mar 13, 2024 3.900 3.910 3.900 3.900 10,447 +0.00(+0.00%)
Mar 12, 2024 3.890 3.900 3.890 3.900 13,947 +0.00(+0.00%)
Mar 11, 2024 3.890 3.900 3.870 3.900 12,508 +0.04(+1.04%)
Mar 08, 2024 3.900 3.900 3.860 3.860 83,942 -0.04(-1.03%)
Mar 07, 2024 3.930 3.930 3.900 3.900 23,441 +0.01(+0.26%)
Mar 06, 2024 3.900 3.915 3.880 3.890 34,905 -0.01(-0.26%)
Mar 05, 2024 3.915 3.945 3.890 3.900 154,522 -0.02(-0.51%)
Mar 04, 2024 3.920 3.920 3.910 3.920 11,705 +0.00(+0.00%)
Mar 01, 2024 3.910 3.920 3.910 3.920 32,104 +0.00(+0.00%)
Feb 29, 2024 3.910 3.930 3.900 3.920 43,546 +0.02(+0.51%)
Feb 28, 2024 3.911 3.925 3.900 3.900 31,586 -0.02(-0.51%)
Feb 27, 2024 3.910 3.940 3.910 3.920 19,883 +0.00(+0.00%)
Feb 26, 2024 3.910 3.920 3.900 3.920 12,261 -0.01(-0.25%)
Feb 23, 2024 3.931 3.931 3.880 3.930 6,050 +0.00(+0.00%)
Feb 22, 2024 4.000 4.000 3.920 3.930 38,608 +0.00(+0.00%)
Feb 21, 2024 3.880 3.940 3.880 3.930 56,069 +0.10(+2.61%)
Feb 20, 2024 3.800 3.830 3.800 3.830 76,718 +0.02(+0.52%)
Feb 16, 2024 3.800 3.810 3.800 3.810 35,711 +0.01(+0.26%)
Feb 15, 2024 3.800 3.810 3.790 3.800 51,630 +0.00(+0.00%)
Feb 14, 2024 3.810 3.820 3.790 3.800 57,007 -0.01(-0.26%)
Feb 13, 2024 3.800 3.815 3.800 3.810 66,441 +0.01(+0.26%)
Feb 12, 2024 3.850 3.850 3.800 3.800 40,513 +0.01(+0.26%)
Feb 09, 2024 3.780 3.805 3.780 3.790 9,310 -0.03(-0.79%)
Feb 08, 2024 3.770 3.820 3.770 3.820 31,954 +0.05(+1.33%)
Feb 07, 2024 3.780 3.810 3.770 3.770 42,879 -0.02(-0.53%)
Feb 06, 2024 3.790 3.800 3.790 3.790 19,317 +0.00(+0.00%)
Feb 05, 2024 3.780 3.800 3.780 3.790 34,479 -0.00(-0.13%)
Feb 02, 2024 3.800 3.800 3.770 3.795 21,786 -0.00(-0.13%)
Feb 01, 2024 3.770 3.800 3.770 3.800 9,813 +0.02(+0.53%)
Jan 31, 2024 3.800 3.810 3.780 3.780 31,170 -0.01(-0.26%)
Jan 30, 2024 3.790 3.809 3.780 3.790 38,302 -0.01(-0.26%)
Jan 29, 2024 3.780 3.800 3.770 3.800 51,335 +0.01(+0.26%)
Jan 26, 2024 3.800 3.800 3.790 3.790 30,969 -0.02(-0.52%)
Jan 25, 2024 3.800 3.810 3.800 3.810 33,780 +0.00(+0.00%)
Jan 24, 2024 3.800 3.820 3.800 3.810 30,120 -0.01(-0.26%)
Jan 23, 2024 3.800 3.880 3.799 3.820 30,158 +0.03(+0.79%)
Jan 22, 2024 3.790 3.840 3.780 3.790 24,944 +0.00(+0.00%)
Jan 19, 2024 3.790 3.810 3.750 3.790 25,036 +0.00(+0.00%)
Jan 18, 2024 3.740 3.800 3.735 3.790 82,035 +0.05(+1.34%)
Jan 17, 2024 3.710 3.770 3.702 3.740 128,131 +0.04(+0.94%)
Jan 16, 2024 3.700 3.710 3.690 3.705 7,004 +0.00(+0.14%)
Jan 12, 2024 3.700 3.710 3.700 3.700 22,570 +0.01(+0.27%)
Jan 11, 2024 3.700 3.710 3.690 3.690 48,414 +0.00(+0.00%)
Jan 10, 2024 3.690 3.720 3.690 3.690 55,709 -0.00(-0.14%)
Jan 09, 2024 3.680 3.700 3.680 3.695 89,899 +0.01(+0.27%)
Jan 08, 2024 3.680 3.690 3.680 3.685 103,691 -0.00(-0.14%)
Jan 05, 2024 3.690 3.690 3.687 3.690 14,671 +0.00(+0.00%)
Jan 04, 2024 3.670 3.690 3.670 3.690 30,649 +0.01(+0.27%)
Jan 03, 2024 3.670 3.685 3.670 3.680 52,007 -0.01(-0.27%)
Jan 02, 2024 3.670 3.690 3.670 3.690 9,176 +0.01(+0.27%)
Dec 29, 2023 3.700 3.700 3.660 3.680 12,498 -0.02(-0.54%)
Dec 28, 2023 3.680 3.700 3.680 3.700 43,187 +0.02(+0.54%)
Dec 27, 2023 3.670 3.680 3.650 3.680 39,700 +0.00(+0.00%)
Dec 26, 2023 3.610 3.700 3.610 3.680 25,418 -0.01(-0.27%)
Dec 22, 2023 3.680 3.710 3.650 3.690 50,087 +0.00(+0.00%)
Dec 21, 2023 3.661 3.690 3.661 3.690 22,199 +0.02(+0.60%)
Dec 20, 2023 3.660 3.680 3.660 3.668 12,041 -0.02(-0.42%)
Dec 19, 2023 3.670 3.685 3.660 3.683 20,847 +0.00(+0.09%)
Dec 18, 2023 3.690 3.690 3.660 3.680 30,686 -0.01(-0.27%)
Dec 15, 2023 3.690 3.690 3.685 3.690 13,978 +0.00(+0.00%)
Dec 14, 2023 3.700 3.700 3.670 3.690 4,902 -0.01(-0.27%)
Dec 13, 2023 3.680 3.700 3.660 3.700 60,997 +0.02(+0.59%)
Dec 12, 2023 3.660 3.700 3.650 3.678 71,045 -0.00(-0.05%)
Dec 11, 2023 3.670 3.680 3.650 3.680 8,466 +0.00(+0.00%)
Dec 08, 2023 3.670 3.680 3.670 3.680 3,913 +0.01(+0.27%)
Dec 07, 2023 3.660 3.690 3.660 3.670 13,043 -0.02(-0.54%)
Dec 06, 2023 3.700 3.700 3.650 3.690 19,336 +0.01(+0.27%)
Dec 05, 2023 3.680 3.690 3.670 3.680 23,189 -0.01(-0.27%)
Dec 04, 2023 3.650 3.700 3.650 3.690 20,811 +0.01(+0.27%)
Dec 01, 2023 3.670 3.690 3.660 3.680 72,239 +0.01(+0.14%)
Nov 30, 2023 3.680 3.685 3.670 3.675 10,922 +0.00(+0.14%)
Nov 29, 2023 3.690 3.690 3.670 3.670 21,646 -0.02(-0.54%)
Nov 28, 2023 3.690 3.690 3.675 3.690 16,775 +0.00(+0.00%)
Nov 27, 2023 3.690 3.700 3.690 3.690 4,941 +0.00(+0.00%)
Nov 24, 2023 3.630 3.690 3.630 3.690 18,948 +0.01(+0.27%)
Nov 22, 2023 3.700 3.705 3.680 3.680 24,677 -0.04(-1.08%)
Nov 21, 2023 3.710 3.720 3.690 3.720 6,641 -0.02(-0.53%)
Nov 20, 2023 3.700 3.750 3.700 3.740 25,818 +0.04(+1.11%)
Nov 17, 2023 3.690 3.720 3.688 3.699 43,711 -0.00(-0.03%)
Nov 16, 2023 3.680 3.700 3.680 3.700 29,616 +0.01(+0.27%)
Nov 15, 2023 3.690 3.700 3.680 3.690 33,388 -0.01(-0.27%)
Nov 14, 2023 3.700 3.725 3.688 3.700 38,400 +0.00(+0.00%)
Nov 13, 2023 3.670 3.700 3.670 3.700 26,532 +0.00(+0.00%)
Nov 10, 2023 3.640 3.700 3.640 3.700 12,065 +0.04(+1.09%)
Nov 09, 2023 3.640 3.691 3.640 3.660 91,664 -0.03(-0.81%)
Nov 08, 2023 3.640 3.690 3.610 3.690 82,529 -0.01(-0.27%)
Nov 07, 2023 3.610 3.700 3.560 3.700 33,119 +0.11(+3.06%)
Nov 06, 2023 3.490 3.595 3.470 3.590 20,458 +0.09(+2.57%)
Nov 03, 2023 3.460 3.500 3.450 3.500 49,102 +0.04(+1.16%)
Nov 02, 2023 3.450 3.470 3.450 3.460 25,453 +0.00(+0.14%)
Nov 01, 2023 3.450 3.470 3.440 3.455 60,116 -0.00(-0.14%)
Oct 31, 2023 3.430 3.470 3.430 3.460 71,311 +0.03(+0.87%)
Oct 30, 2023 3.460 3.460 3.402 3.430 41,405 -0.06(-1.70%)
Oct 27, 2023 3.370 3.490 3.361 3.489 42,257 +0.12(+3.54%)
Oct 26, 2023 3.360 3.430 3.350 3.370 33,900 +2.22(+193.04%)
Oct 25, 2023 1.150 1.170 1.150 1.150 234,129 +0.00(+0.00%)
Oct 24, 2023 1.160 1.169 1.150 1.150 39,221 -0.02(-1.71%)
Oct 23, 2023 1.150 1.170 1.150 1.170 108,184 +0.01(+0.94%)
Oct 20, 2023 1.150 1.160 1.150 1.159 41,692 -0.00(-0.08%)
Oct 19, 2023 1.150 1.160 1.150 1.160 201,425 +0.01(+0.87%)
Oct 18, 2023 1.170 1.180 1.150 1.150 171,053 -0.04(-2.95%)
Oct 17, 2023 1.170 1.190 1.165 1.185 725,293 +0.02(+1.28%)
Oct 16, 2023 1.170 1.180 1.170 1.170 119,895 -0.02(-1.68%)
Oct 13, 2023 1.170 1.200 1.146 1.190 616,423 +0.01(+0.85%)
Oct 12, 2023 1.170 1.206 1.160 1.180 1,916,480 +0.24(+25.53%)
Oct 11, 2023 0.9600 0.9860 0.9200 0.9400 203,800 -0.01(-1.53%)
Oct 10, 2023 0.8600 1.000 0.8600 0.9546 144,810 +0.09(+11.00%)
Oct 09, 2023 0.8227 0.8800 0.8001 0.8600 31,939 +0.06(+7.49%)
Oct 06, 2023 0.8002 0.8700 0.8001 0.8001 1,319 -0.05(-5.87%)
Oct 05, 2023 0.7400 0.8601 0.7400 0.8500 18,396 +0.04(+4.94%)
Oct 04, 2023 0.8200 0.8600 0.7865 0.8100 14,364 +0.00(+0.61%)
Oct 03, 2023 0.7910 0.8421 0.7710 0.8051 4,963 +0.01(+1.78%)
Oct 02, 2023 0.7910 0.8494 0.7910 0.7910 1,963 -0.02(-2.60%)
Sep 29, 2023 0.8064 0.8460 0.8010 0.8121 28,763 +0.02(+2.09%)
Sep 28, 2023 0.8199 0.8200 0.7820 0.7955 28,702 -0.00(-0.56%)
Sep 27, 2023 0.7977 0.8300 0.7501 0.8000 142,138 +0.03(+3.88%)
Sep 26, 2023 0.8800 0.8800 0.6934 0.7701 192,693 -0.12(-13.56%)
Sep 25, 2023 0.8503 0.8909 0.8502 0.8909 8,999 -0.00(-0.01%)
Sep 22, 2023 0.8701 0.9382 0.8700 0.8910 16,041 +0.02(+2.30%)
Sep 21, 2023 0.8501 0.9320 0.8501 0.8710 52,005 -0.02(-2.02%)
Sep 20, 2023 0.8700 0.8900 0.8500 0.8890 27,254 +0.04(+4.59%)
Sep 19, 2023 0.8900 0.9000 0.8500 0.8500 29,436 +0.00(+0.00%)
Sep 18, 2023 0.8500 0.8833 0.8000 0.8500 36,337 +0.03(+3.66%)
Sep 15, 2023 0.8600 0.9185 0.8200 0.8200 108,450 -0.04(-4.66%)
Sep 14, 2023 0.8251 0.9097 0.8120 0.8601 92,682 -0.05(-5.40%)
Sep 13, 2023 0.9001 0.9092 0.8690 0.9092 4,767 +0.01(+1.35%)
Sep 12, 2023 0.9127 0.9283 0.8970 0.8971 13,944 +0.00(+0.19%)
Sep 11, 2023 0.9000 0.9649 0.8800 0.8954 12,554 -0.01(-1.60%)
Sep 08, 2023 0.9000 0.9495 0.9000 0.9100 13,899 +0.01(+1.56%)
Sep 07, 2023 0.9090 0.9090 0.8960 0.8960 9,757 -0.01(-1.54%)
Sep 06, 2023 0.9317 0.9317 0.8955 0.9100 4,067 +0.00(+0.00%)
Sep 05, 2023 0.9400 0.9420 0.9090 0.9100 50,569 -0.03(-3.19%)
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.