UK Markets closed

Genetron Holdings Limited (GTH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.04000.0000 (0.00%)
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.00001.07001.00001.04001.040051,100
01 Dec 20221.02001.07000.96501.04001.0400107,400
30 Nov 20221.06001.06001.00001.02001.0200223,900
29 Nov 20221.01001.05000.94000.99000.990076,800
28 Nov 20220.99000.99000.92000.94000.940058,300
25 Nov 20220.95000.98000.94000.95600.956020,500
23 Nov 20220.93000.98000.92000.98000.980038,500
22 Nov 20220.96300.98000.91000.96100.961071,600
21 Nov 20220.97000.97000.96000.96300.963054,600
18 Nov 20221.03001.04000.96900.99000.990064,400
17 Nov 20220.94001.04000.94001.02001.0200130,900
16 Nov 20220.92000.99800.91500.96800.9680226,200
15 Nov 20220.87001.01000.85000.95800.9580806,000
14 Nov 20220.82200.92000.82000.84000.8400357,000
11 Nov 20220.81000.89700.81000.84000.8400191,000
10 Nov 20220.80100.83800.80100.80900.8090125,400
09 Nov 20220.80100.83000.80000.80900.809088,700
08 Nov 20220.80000.84000.80000.81200.8120228,200
07 Nov 20220.81800.86000.80000.80000.8000201,200
04 Nov 20220.80000.85500.80000.81000.8100301,200
03 Nov 20220.81200.83000.80000.80000.8000150,900
02 Nov 20220.83000.85600.81000.82000.8200125,300
01 Nov 20220.81200.87400.80000.83000.8300112,200
31 Oct 20220.80800.83100.80800.81500.815051,600
28 Oct 20220.82100.85100.80800.81000.8100124,600
27 Oct 20220.83500.87000.82000.82000.820075,900
26 Oct 20220.81200.90000.80800.84000.8400171,700
25 Oct 20220.82000.86800.82000.83000.830099,100
24 Oct 20220.88200.88500.82000.84700.8470294,400
21 Oct 20220.88000.92300.87100.88200.8820117,900
20 Oct 20220.89000.89500.85500.89500.895092,800
19 Oct 20220.87000.96500.86000.87800.878092,200
18 Oct 20220.87000.88000.80000.87000.870093,600
17 Oct 20220.80000.85800.80000.82400.824097,800
14 Oct 20220.82000.83900.80500.80500.8050135,500
13 Oct 20220.81000.85000.81000.83800.8380113,600
12 Oct 20220.80000.85100.80000.83500.8350128,800
11 Oct 20220.80000.84400.80000.81300.813062,300
10 Oct 20220.80000.82000.80000.81000.8100158,200
07 Oct 20220.80900.81000.79900.80900.8090104,500
06 Oct 20220.84000.89800.80600.82800.828052,500
05 Oct 20220.83600.88300.80500.81800.8180150,000
04 Oct 20220.78000.84200.78000.82000.8200171,400
03 Oct 20220.83700.85500.78000.79000.790070,800
30 Sept 20220.75500.84000.75500.78200.7820342,200
29 Sept 20220.75100.79000.75100.76300.7630222,100
28 Sept 20220.74700.80000.73100.77600.7760125,900
27 Sept 20220.83500.84000.75200.77100.7710241,600
26 Sept 20220.89000.90100.80000.83500.8350316,300
23 Sept 20220.95300.95300.89000.91200.9120263,300
22 Sept 20220.98000.98000.91000.91700.9170144,100
21 Sept 20220.99601.00000.94700.99000.990074,000
20 Sept 20220.98501.02000.96000.99000.9900370,900
19 Sept 20220.99001.00000.97200.98300.9830140,000
16 Sept 20221.03001.06000.93201.01001.01001,961,100
15 Sept 20221.09001.10001.05001.05001.0500244,500
14 Sept 20221.11001.14001.06001.10001.1000326,600
13 Sept 20221.11001.14001.08001.12001.1200216,100
12 Sept 20221.08001.15001.08001.11001.1100205,700
09 Sept 20221.09001.10001.07001.09001.0900121,700
08 Sept 20221.09001.09001.05001.08001.0800120,400
07 Sept 20221.13001.13001.08001.10001.1000159,500
06 Sept 20221.13001.15001.12001.12001.1200198,500
02 Sept 20221.14001.14001.12001.13001.1300150,000
01 Sept 20221.15001.16001.13001.14001.1400157,300
31 Aug 20221.16001.18001.13001.16001.1600177,000
30 Aug 20221.17001.18001.10001.17001.1700335,600
29 Aug 20221.14001.18001.10001.18001.1800281,600
26 Aug 20221.21001.24001.12001.13001.1300406,400
25 Aug 20221.16001.19001.12001.16001.1600416,700
24 Aug 20221.15001.18001.12001.15001.1500213,100
23 Aug 20221.16001.17001.07001.15001.1500371,400
22 Aug 20221.22001.23601.10001.18001.1800358,100
19 Aug 20221.22001.31001.13001.18001.1800375,100
18 Aug 20221.16001.30001.11001.26001.2600703,500
17 Aug 20221.14001.15001.11001.12501.1250166,200
16 Aug 20221.06001.17001.00001.11001.1100197,700
15 Aug 20220.93001.25000.93001.07001.0700759,900
12 Aug 20220.93000.98200.91100.93000.9300347,200
11 Aug 20220.96000.99000.90100.92600.9260215,400
10 Aug 20220.96000.96000.89000.95700.9570138,700
09 Aug 20221.02001.02000.92000.96500.9650390,700
08 Aug 20220.96001.01000.95301.01001.0100396,200
05 Aug 20220.95000.96300.90000.94900.9490315,900
04 Aug 20220.96000.99000.92000.95000.9500164,800
03 Aug 20220.95001.00000.95000.97000.970094,700
02 Aug 20220.90000.98000.90000.91000.9100119,600
01 Aug 20221.05001.05000.90000.94600.9460143,600
29 Jul 20221.07001.08000.96101.07001.0700290,600
28 Jul 20221.08001.11001.08001.09001.0900176,000
27 Jul 20221.14001.15001.08001.08001.0800160,400
26 Jul 20221.18001.19001.13401.15001.1500100,800
25 Jul 20221.20001.24001.15001.19501.1950293,500
22 Jul 20221.24001.27001.20001.21001.210080,500
21 Jul 20221.22001.28001.20001.24001.2400208,300
20 Jul 20221.29001.33001.19001.24001.2400237,400
19 Jul 20221.24001.34001.24001.28001.280081,100
18 Jul 20221.23001.30001.21001.23001.2300207,200
15 Jul 20221.23001.30001.19001.21001.2100288,300
14 Jul 20221.31001.35001.25001.26001.2600404,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...