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 (%)
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%)
Sep 01, 2022 1.150 1.160 1.130 1.140 157,277 -0.02(-1.72%)
Aug 31, 2022 1.160 1.180 1.130 1.160 177,000 -0.01(-0.85%)
Aug 30, 2022 1.170 1.180 1.100 1.170 335,623 -0.01(-0.85%)
Aug 29, 2022 1.140 1.180 1.100 1.180 281,648 +0.05(+4.42%)
Aug 26, 2022 1.210 1.240 1.120 1.130 406,356 -0.03(-2.59%)
Aug 25, 2022 1.160 1.190 1.120 1.160 416,712 +0.01(+0.87%)
Aug 24, 2022 1.150 1.180 1.120 1.150 213,077 +0.00(+0.00%)
Aug 23, 2022 1.160 1.170 1.070 1.150 371,412 -0.03(-2.54%)
Aug 22, 2022 1.220 1.236 1.100 1.180 358,185 +0.00(+0.00%)
Aug 19, 2022 1.220 1.310 1.130 1.180 375,080 -0.08(-6.35%)
Aug 18, 2022 1.160 1.300 1.110 1.260 703,210 +0.14(+12.00%)
Aug 17, 2022 1.140 1.150 1.110 1.125 166,240 +0.01(+1.35%)
Aug 16, 2022 1.060 1.170 1.000 1.110 197,685 +0.04(+3.74%)
Aug 15, 2022 0.9300 1.250 0.9300 1.070 759,385 +0.14(+15.05%)
Aug 12, 2022 0.9300 0.9816 0.9105 0.9300 347,188 +0.00(+0.48%)
Aug 11, 2022 0.9600 0.9899 0.9011 0.9256 215,370 -0.03(-3.32%)
Aug 10, 2022 0.9600 0.9600 0.8900 0.9574 138,698 -0.01(-0.79%)
Aug 09, 2022 1.020 1.020 0.9200 0.9650 390,736 -0.05(-4.46%)
Aug 08, 2022 0.9600 1.010 0.9530 1.010 396,165 +0.06(+6.41%)
Aug 05, 2022 0.9500 0.9629 0.9000 0.9492 315,928 -0.00(-0.07%)
Aug 04, 2022 0.9600 0.9900 0.9200 0.9499 164,859 -0.02(-2.07%)
Aug 03, 2022 0.9500 0.9999 0.9500 0.9700 94,666 +0.06(+6.59%)
Aug 02, 2022 0.9000 0.9800 0.9000 0.9100 119,576 -0.04(-3.75%)
Aug 01, 2022 1.050 1.050 0.9000 0.9455 143,598 -0.12(-11.64%)
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%)
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.