Australia markets closed

Genetron Holdings Limited (GTH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.93000.0000 (0.00%)
At close: 04:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20243.93103.93103.88003.93003.93006,100
22 Feb 20244.00004.00003.92003.93003.930038,600
21 Feb 20243.88003.94003.88003.93003.930056,100
20 Feb 20243.80003.83003.80003.83003.830076,700
16 Feb 20243.80003.81003.80003.81003.810035,700
15 Feb 20243.80003.81003.79003.80003.800051,600
14 Feb 20243.81103.82003.79003.80003.800057,000
13 Feb 20243.80003.81503.80003.81003.810066,400
12 Feb 20243.85003.85003.80003.80003.800040,500
09 Feb 20243.78003.80503.78003.79003.79009,300
08 Feb 20243.77003.82003.77003.82003.820032,000
07 Feb 20243.78003.81003.77003.77003.770042,900
06 Feb 20243.79003.80003.79003.79003.790019,300
05 Feb 20243.78003.80003.78003.79003.790034,500
02 Feb 20243.80003.80003.77003.79503.795021,800
01 Feb 20243.77003.80003.77003.80003.80009,800
31 Jan 20243.80003.81003.78003.78003.780031,200
30 Jan 20243.79003.80903.78003.79003.790038,300
29 Jan 20243.78003.80003.77003.80003.800052,000
26 Jan 20243.80003.80003.79003.79003.790031,000
25 Jan 20243.80103.81003.80003.81003.810033,800
24 Jan 20243.80003.82003.80003.81003.810030,100
23 Jan 20243.80003.88003.79903.82003.820030,200
22 Jan 20243.79003.84003.78003.79003.790024,900
19 Jan 20243.79103.81003.75003.79003.790025,000
18 Jan 20243.74003.80003.73503.79003.790082,000
17 Jan 20243.71003.77003.70203.74003.7400128,100
16 Jan 20243.70003.71003.69003.70503.70507,000
12 Jan 20243.70003.71003.70003.70003.700022,600
11 Jan 20243.70003.71003.69003.69003.690048,400
10 Jan 20243.69003.72003.69003.69003.690055,700
09 Jan 20243.68003.70003.68003.69503.695089,900
08 Jan 20243.68003.69003.68003.68503.6850103,700
05 Jan 20243.69003.69003.68703.69003.690014,700
04 Jan 20243.67003.69003.67003.69003.690030,600
03 Jan 20243.67003.68503.67003.68003.680052,000
02 Jan 20243.67003.69003.67003.69003.69009,200
29 Dec 20233.70003.70003.66003.68003.680012,500
28 Dec 20233.68003.70003.68003.70003.700043,200
27 Dec 20233.67003.68003.65003.68003.680039,700
26 Dec 20233.61003.70003.61003.68003.680025,400
22 Dec 20233.68003.71003.65003.69003.690050,100
21 Dec 20233.66103.69003.66103.69003.690022,800
20 Dec 20233.66003.68003.66003.66803.668012,000
19 Dec 20233.67003.68503.66003.68303.683020,800
18 Dec 20233.69003.69003.66003.68003.680030,700
15 Dec 20233.69003.69003.68503.69003.690014,000
14 Dec 20233.70003.70003.67003.69003.69004,900
13 Dec 20233.68003.70003.66003.70003.700061,000
12 Dec 20233.66003.70003.65003.67803.678071,000
11 Dec 20233.67003.68003.65003.68003.68008,500
08 Dec 20233.67003.68003.67003.68003.68003,900
07 Dec 20233.66003.69003.66003.67003.670013,000
06 Dec 20233.70003.70003.65003.69003.690019,300
05 Dec 20233.68003.69003.67003.68003.680023,200
04 Dec 20233.65503.70003.65003.69003.690020,800
01 Dec 20233.67003.69003.66003.68003.680072,200
30 Nov 20233.68003.68503.67003.67503.675010,900
29 Nov 20233.69003.69003.67003.67003.670021,600
28 Nov 20233.69003.69003.67503.69003.690016,800
27 Nov 20233.69003.70003.69003.69003.69004,900
24 Nov 20233.63003.69003.63003.69003.690018,900
22 Nov 20233.70003.70503.68003.68003.680024,700
21 Nov 20233.71003.72003.69003.72003.72006,600
20 Nov 20233.70003.75003.70003.74003.740025,800
17 Nov 20233.69003.72003.68803.69903.699043,700
16 Nov 20233.68003.70003.68003.70003.700029,600
15 Nov 20233.69003.70003.68003.69003.690033,400
14 Nov 20233.70003.72503.68803.70003.700038,400
13 Nov 20233.67003.70003.67003.70003.700026,500
10 Nov 20233.64003.70003.64003.70003.700012,100
09 Nov 20233.64003.69103.64003.66003.660091,700
08 Nov 20233.64003.69003.61003.69003.690082,500
07 Nov 20233.61003.70003.56003.70003.700033,100
06 Nov 20233.49003.59503.47003.59003.590020,500
03 Nov 20233.46003.50003.45003.50003.500049,100
02 Nov 20233.45003.47003.45003.46003.460025,500
01 Nov 20233.45003.47003.44003.45503.455060,100
31 Oct 20233.43003.47003.43003.46003.460071,300
30 Oct 20233.46003.46003.40303.43003.430041,400
27 Oct 20233.37003.49003.36103.48903.489042,300
26 Oct 20233.36003.43003.35003.37003.370033,900
26 Oct 20231:3 Stock split
25 Oct 20233.45003.51003.45003.45003.450078,033
24 Oct 20233.48003.50703.45003.45003.450013,067
23 Oct 20233.45003.51003.45003.51003.510036,067
20 Oct 20233.45003.48003.45003.47703.477013,900
19 Oct 20233.45003.48003.45003.48003.480067,133
18 Oct 20233.51003.54003.45003.45003.450057,033
17 Oct 20233.51003.57003.49503.55503.5550241,767
16 Oct 20233.51003.54003.51003.51003.510039,967
13 Oct 20233.51003.60003.43803.57003.5700205,467
12 Oct 20233.51003.61803.48003.54003.5400638,833
11 Oct 20232.88002.95802.76002.82002.820068,667
10 Oct 20232.58003.00002.58002.86502.865048,267
09 Oct 20232.46902.64002.40002.58002.580010,633
06 Oct 20232.40002.61002.40002.40002.4000433
05 Oct 20232.22002.58002.22002.55002.55006,133
04 Oct 20232.47502.58002.36102.43002.43004,800
03 Oct 20232.37302.52602.31302.41502.41501,667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...