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 (%)
Apr 29, 2022 1.790 1.900 1.720 1.720 375,756 +0.02(+1.18%)
Apr 28, 2022 1.840 1.910 1.670 1.700 319,490 -0.13(-7.10%)
Apr 27, 2022 1.880 1.920 1.750 1.830 275,050 -0.05(-2.66%)
Apr 26, 2022 1.940 1.940 1.810 1.880 299,893 -0.07(-3.59%)
Apr 25, 2022 2.000 2.070 1.880 1.950 337,362 -0.10(-4.88%)
Apr 22, 2022 2.040 2.190 1.920 2.050 335,620 +0.03(+1.49%)
Apr 21, 2022 2.200 2.200 2.000 2.020 347,981 -0.17(-7.76%)
Apr 20, 2022 2.230 2.260 2.110 2.190 160,742 -0.03(-1.35%)
Apr 19, 2022 2.080 2.240 2.080 2.220 162,082 +0.11(+5.21%)
Apr 18, 2022 2.210 2.210 2.080 2.110 158,570 -0.10(-4.52%)
Apr 14, 2022 2.280 2.280 2.170 2.210 388,646 -0.07(-3.07%)
Apr 13, 2022 2.250 2.399 2.220 2.280 174,602 +0.03(+1.33%)
Apr 12, 2022 2.320 2.350 2.220 2.250 241,898 -0.04(-1.75%)
Apr 11, 2022 2.350 2.350 2.210 2.290 371,898 -0.08(-3.38%)
Apr 08, 2022 2.310 2.390 2.300 2.370 230,212 +0.06(+2.60%)
Apr 07, 2022 2.290 2.340 2.240 2.310 217,861 +0.02(+0.87%)
Apr 06, 2022 2.320 2.435 2.240 2.290 425,960 -0.06(-2.55%)
Apr 05, 2022 2.340 2.455 2.260 2.350 367,401 +0.01(+0.43%)
Apr 04, 2022 2.520 2.570 2.330 2.340 329,972 -0.06(-2.50%)
Apr 01, 2022 2.340 2.510 2.300 2.400 495,227 +0.21(+9.59%)
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%)
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.