Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Genetron Holdings Ltd ADR (NQ: GTH )

4.025 UNCHANGED

Last Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	2.750	2.780	2.180	2.190	647,896	-0.58(-20.94%)
Mar 30, 2022	2.730	3.010	2.700	2.770	529,123	+0.05(+1.84%)
Mar 29, 2022	2.910	3.010	2.650	2.720	503,008	-0.20(-6.85%)
Mar 28, 2022	2.910	3.110	2.910	2.920	191,702	+0.01(+0.34%)
Mar 25, 2022	2.950	3.030	2.880	2.910	179,737	-0.08(-2.68%)
Mar 24, 2022	2.930	3.040	2.800	2.990	348,091	+0.07(+2.40%)
Mar 23, 2022	3.040	3.270	2.920	2.920	510,547	-0.19(-6.11%)
Mar 22, 2022	2.940	3.230	2.920	3.110	490,681	+0.22(+7.61%)
Mar 21, 2022	3.130	3.130	2.880	2.890	257,722	-0.30(-9.40%)
Mar 18, 2022	2.850	3.190	2.790	3.190	693,821	+0.35(+12.32%)
Mar 17, 2022	2.840	2.950	2.740	2.840	405,207	-0.09(-3.07%)
Mar 16, 2022	2.890	3.100	2.740	2.930	630,886	+0.36(+14.01%)
Mar 15, 2022	2.440	2.650	2.340	2.570	429,498	+0.16(+6.64%)
Mar 14, 2022	2.630	2.630	2.350	2.410	369,552	-0.27(-10.07%)
Mar 11, 2022	2.840	2.900	2.670	2.680	489,628	-0.13(-4.63%)
Mar 10, 2022	2.690	2.860	2.631	2.810	248,200	+0.04(+1.44%)
Mar 09, 2022	2.820	2.910	2.690	2.770	286,004	+0.02(+0.73%)
Mar 08, 2022	2.680	2.860	2.550	2.750	303,534	+0.02(+0.73%)
Mar 07, 2022	2.850	2.980	2.680	2.730	302,975	-0.17(-5.86%)
Mar 04, 2022	3.010	3.150	2.870	2.900	147,528	-0.15(-4.92%)
Mar 03, 2022	3.200	3.230	3.020	3.050	215,586	-0.13(-4.09%)
Mar 02, 2022	3.340	3.340	3.180	3.180	237,216	-0.17(-5.07%)
Mar 01, 2022	3.360	3.455	3.290	3.350	149,785	+0.00(+0.00%)
Feb 28, 2022	3.370	3.535	3.345	3.350	521,002	-0.07(-2.05%)
Feb 25, 2022	3.450	3.490	3.310	3.420	278,703	-0.03(-0.87%)
Feb 24, 2022	3.040	3.460	2.981	3.450	496,803	+0.28(+8.83%)
Feb 23, 2022	3.280	3.360	3.125	3.170	220,203	-0.07(-2.16%)
Feb 22, 2022	3.140	3.290	3.090	3.240	222,526	+0.01(+0.31%)
Feb 18, 2022				3.230	0	+0.02(+0.62%)
Feb 17, 2022	3.520	3.520	3.180	3.210	248,862	-0.31(-8.81%)
Feb 16, 2022	3.580	3.590	3.460	3.520	226,506	-0.12(-3.30%)
Feb 15, 2022	3.480	3.670	3.420	3.640	320,417	+0.20(+5.81%)
Feb 14, 2022	3.550	3.700	3.410	3.440	238,444	-0.12(-3.37%)
Feb 11, 2022	3.790	3.880	3.550	3.560	348,467	-0.26(-6.81%)
Feb 10, 2022	3.700	4.180	3.630	3.820	478,616	+0.10(+2.69%)
Feb 09, 2022	3.640	3.850	3.640	3.720	226,032	+0.15(+4.20%)
Feb 08, 2022	3.450	3.620	3.320	3.570	213,455	+0.07(+2.00%)
Feb 07, 2022	3.560	3.690	3.360	3.500	325,382	-0.06(-1.69%)
Feb 04, 2022	3.480	3.650	3.310	3.560	252,257	+0.10(+3.04%)
Feb 03, 2022	3.510		3.450	3.455	171,827	-0.12(-3.49%)
Feb 02, 2022	4.070	4.080	3.580	3.580	250,785	-0.42(-10.50%)
Feb 01, 2022	4.150	4.300	3.930	4.000	321,657	-0.16(-3.85%)
Jan 31, 2022	3.630			4.160	553,627	+0.63(+17.85%)
Jan 28, 2022	3.600	3.600	3.380	3.530	357,370	-0.13(-3.55%)
Jan 27, 2022	3.990	4.010	3.630	3.660	607,859	-0.32(-8.04%)
Jan 26, 2022	4.220	4.330	3.935	3.980	504,305	-0.24(-5.69%)
Jan 25, 2022	4.260	4.400	4.050	4.220	205,752	-0.16(-3.65%)
Jan 24, 2022	4.190	4.380	3.978	4.380	374,290	+0.09(+2.10%)
Jan 21, 2022	4.690	4.760	4.250	4.290	329,011	-0.42(-8.92%)
Jan 20, 2022	4.700	4.960	4.670	4.710	328,399	+0.18(+3.97%)
Jan 19, 2022	4.630	4.780	4.490	4.530	177,826	-0.08(-1.74%)
Jan 18, 2022	4.610	4.840	4.510	4.610	302,972	-0.08(-1.71%)
Jan 14, 2022				4.690	0	-0.14(-2.90%)
Jan 13, 2022	5.030	5.100	4.800	4.830	329,445	-0.21(-4.17%)
Jan 12, 2022	5.260	5.300	5.010	5.040	345,577	-0.17(-3.26%)
Jan 11, 2022	5.000	5.320	4.910	5.210	317,677	+0.21(+4.20%)
Jan 10, 2022	5.280	5.280	4.910	5.000	330,940	-0.20(-3.85%)
Jan 07, 2022	5.300	5.510	5.065	5.200	362,666	-0.08(-1.52%)
Jan 06, 2022	5.280	5.300	4.970	5.280	225,172	+0.09(+1.73%)
Jan 05, 2022	5.630	5.730	5.120	5.190	324,749	-0.48(-8.47%)
Jan 04, 2022	6.050	6.090	5.610	5.670	260,998	-0.42(-6.90%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Genetron Holdings Ltd ADR (NQ: GTH )

Historical Prices