UK Markets closed

Genetron Holdings Limited (GTH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.30-0.40 (-3.15%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202110.9811.1510.6610.7510.75155,500
24 Nov 202110.6210.6510.2810.5010.50307,900
23 Nov 202111.1611.4010.4210.5010.50367,600
22 Nov 202112.0112.0110.9911.0611.06206,300
19 Nov 202112.6412.7011.9312.0012.00149,000
18 Nov 202112.7012.7512.0812.3012.30109,800
17 Nov 202113.2213.3712.6112.7012.70115,400
16 Nov 202112.7413.4712.4913.3013.30211,000
15 Nov 202113.0913.0912.6712.6712.6799,700
12 Nov 202113.0413.2812.9413.0913.0998,000
11 Nov 202112.7313.0412.7313.0413.04115,000
10 Nov 202113.0613.3512.7112.7312.73119,600
09 Nov 202113.9014.1313.0113.0313.03131,100
08 Nov 202114.4014.6014.0014.0014.00143,900
05 Nov 202114.3914.6014.0014.2314.23320,300
04 Nov 202114.0914.6014.0714.3914.39235,200
03 Nov 202113.8814.3013.7313.9713.97141,300
02 Nov 202113.9214.1013.4813.8713.87175,700
01 Nov 202113.8314.2713.5014.1314.13224,000
29 Oct 202113.5214.0813.4013.7713.77149,000
28 Oct 202114.0014.1813.2213.6413.64125,000
27 Oct 202113.3914.2513.3914.0514.05135,400
26 Oct 202113.2713.8313.1713.5413.54144,000
25 Oct 202113.4513.6013.1513.3713.37103,900
22 Oct 202114.0314.0913.2213.4013.4094,300
21 Oct 202113.7314.2213.5013.7713.77100,800
20 Oct 202113.9714.2213.6813.7213.72128,700
19 Oct 202113.5814.1413.4113.9013.90226,600
18 Oct 202113.7014.6013.1513.3613.36325,300
15 Oct 202113.8013.9113.4013.6213.62121,500
14 Oct 202114.0514.3513.6513.7213.72175,200
13 Oct 202114.1314.2613.7114.1014.10135,400
12 Oct 202114.0714.1913.9013.9813.98233,500
11 Oct 202114.0014.1513.7814.0414.04151,500
08 Oct 202114.2514.2913.7413.7513.75129,500
07 Oct 202114.1614.5414.0014.2614.26195,800
06 Oct 202113.2114.2213.2113.7813.78198,500
05 Oct 202113.0413.5513.0213.5013.50115,400
04 Oct 202113.7013.8012.9613.0213.02430,400
01 Oct 202113.9514.0813.1213.7313.73243,300
30 Sept 202113.5214.0413.4013.8513.85167,100
29 Sept 202113.6713.6913.2513.4413.44109,200
28 Sept 202114.0014.0013.4013.5713.57149,400
27 Sept 202113.8814.3413.6013.8213.82219,200
24 Sept 202113.7414.0913.4113.9013.90229,900
23 Sept 202114.9615.0013.8714.0714.07223,100
22 Sept 202114.7915.4014.4614.8914.89525,300
21 Sept 202114.7115.2014.3814.6914.69257,200
20 Sept 202115.8216.1714.5114.5814.58262,500
17 Sept 202116.4216.9416.2216.4616.462,096,800
16 Sept 202115.8616.5615.6116.3916.39461,800
15 Sept 202115.9316.4615.5515.9815.98267,200
14 Sept 202115.6716.3015.6715.9815.98203,600
13 Sept 202115.6816.3015.0915.6215.62169,400
10 Sept 202115.8016.4315.2315.6515.65248,400
09 Sept 202114.5915.9214.5915.7615.76163,700
08 Sept 202114.8615.0713.9114.8014.80283,200
07 Sept 202114.7815.5614.6315.0015.00346,900
03 Sept 202114.2914.5113.8814.2114.21139,700
02 Sept 202113.4314.7713.3014.3014.30215,300
01 Sept 202113.4613.9013.2913.4313.43227,800
31 Aug 202112.6013.4912.5913.2913.29355,900
30 Aug 202112.6313.2012.5012.5112.51209,900
27 Aug 202112.8113.0912.5012.7112.71244,400
26 Aug 202113.8013.9012.5512.6112.61175,100
25 Aug 202113.1714.2813.1613.7213.72307,700
24 Aug 202113.2913.7712.7313.3413.34678,400
23 Aug 202112.2913.5012.1912.7912.79501,100
20 Aug 202111.1912.5311.1511.9911.99433,900
19 Aug 202112.1512.2711.2811.5511.55129,200
18 Aug 202112.5612.8012.0912.3112.31111,200
17 Aug 202112.8313.1512.0412.4012.40268,800
16 Aug 202113.7113.7312.9212.9812.98161,800
13 Aug 202114.0514.2013.3013.9013.90283,100
12 Aug 202113.9914.2613.4614.0214.02170,100
11 Aug 202113.8214.1813.1914.0114.01180,900
10 Aug 202114.7514.8713.8213.8213.82150,200
09 Aug 202114.3714.8614.2214.6414.64145,200
06 Aug 202114.5014.8813.8814.3414.34183,800
05 Aug 202114.2815.0314.0114.5014.50182,700
04 Aug 202114.1814.4713.8514.3514.35274,600
03 Aug 202114.8614.8613.9014.1314.13216,200
02 Aug 202114.5315.1014.4314.7014.70244,500
30 Jul 202114.4414.7113.9314.2014.20492,800
29 Jul 202114.5115.7014.2414.6914.69448,500
28 Jul 202113.3414.5013.3414.2414.24507,600
27 Jul 202114.7114.7112.9213.0013.00737,600
26 Jul 202118.0018.0014.3114.9914.99556,600
23 Jul 202119.6719.6718.3618.5418.54121,200
22 Jul 202119.8519.9919.0519.7119.71237,300
21 Jul 202119.2519.8518.7319.7719.77207,700
20 Jul 202118.6119.3018.4019.0619.06272,600
19 Jul 202118.9219.0018.4018.6118.61143,200
16 Jul 202119.4319.9718.9919.1219.12198,700
15 Jul 202119.7720.0019.0019.3019.30439,100
14 Jul 202119.5220.1019.2719.9819.98270,600
13 Jul 202119.3821.0619.3619.5119.51314,400
12 Jul 202119.6920.5019.0919.3819.38226,300
09 Jul 202118.2519.7618.2519.3719.37241,700
08 Jul 202118.8318.8518.0618.1418.14275,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...