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 (%)
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%)
May 01, 2023 0.9300 0.9700 0.9300 0.9300 1,167 -0.02(-2.12%)
Apr 28, 2023 0.9500 0.9501 0.9000 0.9501 4,005 +0.01(+1.07%)
Apr 27, 2023 0.9780 0.9780 0.9002 0.9400 3,783 -0.03(-2.64%)
Apr 26, 2023 0.9431 0.9760 0.8050 0.9655 29,933 +0.02(+1.62%)
Apr 25, 2023 0.9700 0.9888 0.9501 0.9501 7,545 +0.01(+1.31%)
Apr 24, 2023 0.9100 0.9728 0.9100 0.9378 1,026 +0.03(+3.62%)
Apr 21, 2023 0.9500 0.9600 0.9050 0.9050 6,685 -0.06(-5.91%)
Apr 20, 2023 0.9800 0.9899 0.9410 0.9618 9,326 +0.02(+2.19%)
Apr 19, 2023 0.9800 0.9984 0.9412 0.9412 1,936 -0.04(-3.96%)
Apr 18, 2023 0.9696 0.9900 0.9696 0.9800 9,689 +0.02(+2.08%)
Apr 17, 2023 0.9000 0.9900 0.9000 0.9600 31,950 +0.06(+6.67%)
Apr 14, 2023 0.9500 0.9500 0.9000 0.9000 3,309 -0.03(-3.23%)
Apr 13, 2023 0.9105 0.9600 0.9105 0.9300 2,964 +0.02(+2.20%)
Apr 12, 2023 0.8600 0.9790 0.8600 0.9100 8,428 +0.02(+2.25%)
Apr 11, 2023 0.9101 0.9824 0.8800 0.8900 56,062 -0.01(-1.13%)
Apr 10, 2023 0.9399 0.9453 0.9000 0.9002 74,919 -0.05(-5.24%)
Apr 06, 2023 0.9650 0.9650 0.9500 0.9500 59,186 -0.02(-2.06%)
Apr 05, 2023 0.9711 1.000 0.9620 0.9700 7,673 -0.01(-0.52%)
Apr 04, 2023 1.040 1.040 0.9750 0.9751 22,151 -0.06(-6.24%)
Apr 03, 2023 1.070 1.100 1.030 1.040 21,402 -0.01(-0.95%)
Mar 31, 2023 1.030 1.092 1.030 1.050 8,850 -0.01(-0.94%)
Mar 30, 2023 1.030 1.080 1.020 1.060 16,937 +0.04(+3.92%)
Mar 29, 2023 1.010 1.050 1.010 1.020 2,431 +0.02(+2.00%)
Mar 28, 2023 1.020 1.020 0.9700 1.000 8,733 +0.00(+0.00%)
Mar 27, 2023 1.040 1.040 0.9620 1.000 15,704 +0.04(+4.17%)
Mar 24, 2023 0.9624 0.9830 0.9600 0.9600 2,735 -0.03(-3.03%)
Mar 23, 2023 1.000 1.010 0.9900 0.9900 5,387 +0.01(+1.02%)
Mar 22, 2023 0.9800 1.030 0.9800 0.9800 5,179 +0.00(+0.00%)
Mar 21, 2023 0.9828 1.015 0.9620 0.9800 13,912 +0.02(+1.87%)
Mar 20, 2023 0.9600 1.050 0.9600 0.9620 6,830 +0.00(+0.21%)
Mar 17, 2023 1.000 1.050 0.9600 0.9600 135,286 -0.03(-2.97%)
Mar 16, 2023 0.9600 1.000 0.9600 0.9894 9,863 +0.08(+8.25%)
Mar 15, 2023 0.9700 0.9700 0.9100 0.9140 16,017 -0.06(-5.77%)
Mar 14, 2023 0.9181 0.9900 0.9181 0.9700 18,086 +0.02(+2.11%)
Mar 13, 2023 0.9400 0.9899 0.9335 0.9500 44,971 -0.00(-0.09%)
Mar 10, 2023 0.9400 0.9511 0.9110 0.9509 57,966 -0.00(-0.02%)
Mar 09, 2023 0.9501 0.9809 0.9501 0.9511 12,701 -0.01(-1.13%)
Mar 08, 2023 1.000 1.000 0.9620 0.9620 15,167 -0.03(-2.83%)
Mar 07, 2023 0.9939 0.9939 0.9900 0.9900 6,792 -0.00(-0.39%)
Mar 06, 2023 1.030 1.030 0.9801 0.9939 10,954 +0.00(+0.39%)
Mar 03, 2023 1.000 1.080 0.9800 0.9900 62,486 +0.01(+1.02%)
Mar 02, 2023 0.9500 1.000 0.9489 0.9800 53,318 +0.02(+2.49%)
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.