Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jul 29, 2022 1.070 1.080 0.9610 1.070 290,574 -0.02(-1.83%)
Jul 28, 2022 1.080 1.110 1.080 1.090 175,990 +0.01(+0.93%)
Jul 27, 2022 1.140 1.150 1.080 1.080 160,408 -0.07(-6.09%)
Jul 26, 2022 1.180 1.190 1.134 1.150 100,774 -0.05(-3.77%)
Jul 25, 2022 1.200 1.240 1.150 1.195 293,482 -0.01(-1.24%)
Jul 22, 2022 1.240 1.270 1.200 1.210 80,535 -0.03(-2.42%)
Jul 21, 2022 1.220 1.280 1.200 1.240 208,519 +0.00(+0.00%)
Jul 20, 2022 1.290 1.330 1.190 1.240 237,375 -0.04(-3.13%)
Jul 19, 2022 1.240 1.340 1.240 1.280 81,118 +0.05(+4.07%)
Jul 18, 2022 1.230 1.300 1.210 1.230 207,241 +0.02(+1.65%)
Jul 15, 2022 1.230 1.300 1.190 1.210 288,299 -0.05(-3.97%)
Jul 14, 2022 1.310 1.350 1.250 1.260 404,092 -0.04(-3.08%)
Jul 13, 2022 1.390 1.420 1.260 1.300 3,085,143 -0.12(-8.45%)
Jul 12, 2022 1.460 1.460 1.390 1.420 192,385 -0.03(-2.07%)
Jul 11, 2022 1.530 1.540 1.410 1.450 147,956 -0.10(-6.45%)
Jul 08, 2022 1.590 1.650 1.520 1.550 141,216 -0.04(-2.52%)
Jul 07, 2022 1.540 1.690 1.540 1.590 104,980 +0.05(+3.25%)
Jul 06, 2022 1.730 1.730 1.520 1.540 94,950 -0.15(-8.88%)
Jul 05, 2022 1.670 1.720 1.610 1.690 141,384 +0.01(+0.60%)
Jul 01, 2022 1.730 1.730 1.620 1.680 115,293 -0.02(-1.18%)
Jun 30, 2022 1.500 1.720 1.500 1.700 260,320 +0.17(+11.11%)
Jun 29, 2022 1.550 1.550 1.500 1.530 93,148 -0.04(-2.55%)
Jun 28, 2022 1.600 1.650 1.560 1.570 63,143 -0.04(-2.48%)
Jun 27, 2022 1.650 1.700 1.600 1.610 72,832 -0.04(-2.42%)
Jun 24, 2022 1.690 1.750 1.630 1.650 218,818 +0.02(+1.23%)
Jun 23, 2022 1.530 1.680 1.520 1.630 275,918 +0.10(+6.54%)
Jun 22, 2022 1.510 1.570 1.460 1.530 60,866 +0.02(+1.32%)
Jun 21, 2022 1.440 1.560 1.440 1.510 110,876 +0.12(+8.63%)
Jun 17, 2022 1.460 1.590 1.360 1.390 406,296 -0.04(-2.80%)
Jun 16, 2022 1.350 1.465 1.350 1.430 158,653 +0.02(+1.42%)
Jun 15, 2022 1.380 1.450 1.350 1.410 77,677 +0.04(+2.92%)
Jun 14, 2022 1.350 1.400 1.260 1.370 87,457 +0.04(+3.01%)
Jun 13, 2022 1.380 1.430 1.260 1.330 235,796 -0.06(-4.32%)
Jun 10, 2022 1.550 1.570 1.390 1.390 125,525 -0.17(-10.90%)
Jun 09, 2022 1.610 1.620 1.510 1.560 57,207 -0.06(-3.70%)
Jun 08, 2022 1.590 1.730 1.540 1.620 325,033 +0.04(+2.53%)
Jun 07, 2022 1.520 1.580 1.450 1.580 96,933 +0.10(+6.76%)
Jun 06, 2022 1.590 1.587 1.450 1.480 192,143 -0.03(-1.99%)
Jun 03, 2022 1.500 1.540 1.410 1.510 60,343 -0.01(-0.66%)
Jun 02, 2022 1.410 1.540 1.360 1.520 185,446 +0.04(+2.70%)
Jun 01, 2022 1.420 1.520 1.420 1.480 182,268 +0.09(+6.47%)
May 31, 2022 1.520 1.540 1.390 1.390 575,447 -0.06(-4.14%)
May 27, 2022 1.310 1.550 1.270 1.450 265,617 +0.11(+8.21%)
May 26, 2022 1.260 1.390 1.260 1.340 155,357 +0.06(+4.69%)
May 25, 2022 1.370 1.420 1.250 1.280 188,927 -0.09(-6.57%)
May 24, 2022 1.410 1.420 1.260 1.370 167,162 -0.07(-4.86%)
May 23, 2022 1.380 1.490 1.330 1.440 162,427 +0.06(+4.35%)
May 20, 2022 1.450 1.500 1.340 1.380 166,892 -0.07(-4.83%)
May 19, 2022 1.520 1.580 1.450 1.450 192,373 -0.08(-5.23%)
May 18, 2022 1.550 1.570 1.500 1.530 170,836 -0.02(-1.29%)
May 17, 2022 1.490 1.560 1.470 1.550 125,564 +0.09(+6.16%)
May 16, 2022 1.500 1.550 1.440 1.460 149,965 -0.03(-2.01%)
May 13, 2022 1.420 1.590 1.420 1.490 297,009 +0.08(+5.67%)
May 12, 2022 1.280 1.500 1.250 1.410 331,071 +0.13(+10.16%)
May 11, 2022 1.450 1.510 1.270 1.280 240,564 -0.16(-11.11%)
May 10, 2022 1.570 1.630 1.340 1.440 269,469 -0.05(-3.36%)
May 09, 2022 1.610 1.630 1.470 1.490 195,397 -0.13(-8.02%)
May 06, 2022 1.610 1.680 1.560 1.620 177,233 -0.11(-6.36%)
May 05, 2022 1.770 1.810 1.650 1.730 160,057 -0.10(-5.46%)
May 04, 2022 1.750 1.840 1.590 1.830 277,888 +0.06(+3.39%)
May 03, 2022 1.820 1.860 1.720 1.770 200,122 -0.05(-2.75%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.