Get our best money-saving hacks and pro tips now

Genetron Holdings Limited (GTH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.9600

-0.0300

(-3.03%)

At close: 03:59PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.9620	0.9830	0.9600	0.9600	0.9600	2,700
23 Mar 2023	1.0010	1.0100	0.9900	0.9900	0.9900	5,400
22 Mar 2023	0.9800	1.0300	0.9800	0.9800	0.9800	5,200
21 Mar 2023	0.9830	1.0150	0.9620	0.9800	0.9800	13,900
20 Mar 2023	0.9600	1.0500	0.9600	0.9620	0.9620	6,800
17 Mar 2023	1.0000	1.0500	0.9600	0.9600	0.9600	135,300
16 Mar 2023	0.9600	1.0000	0.9600	0.9890	0.9890	9,900
15 Mar 2023	0.9700	0.9700	0.9100	0.9140	0.9140	16,000
14 Mar 2023	0.9180	0.9900	0.9180	0.9700	0.9700	18,100
13 Mar 2023	0.9400	0.9900	0.9340	0.9500	0.9500	45,000
10 Mar 2023	0.9400	0.9510	0.9110	0.9510	0.9510	58,000
09 Mar 2023	0.9500	0.9810	0.9500	0.9510	0.9510	12,700
08 Mar 2023	1.0000	1.0000	0.9620	0.9620	0.9620	15,200
07 Mar 2023	0.9940	0.9940	0.9900	0.9900	0.9900	6,800
06 Mar 2023	1.0300	1.0300	0.9800	0.9940	0.9940	11,000
03 Mar 2023	0.9960	1.0800	0.9800	0.9900	0.9900	62,500
02 Mar 2023	0.9500	1.0000	0.9490	0.9800	0.9800	53,300
01 Mar 2023	0.9900	1.0000	0.9560	0.9560	0.9560	102,200
28 Feb 2023	0.9800	1.0400	0.9560	1.0000	1.0000	102,600
27 Feb 2023	0.9800	1.0100	0.9600	1.0000	1.0000	35,500
24 Feb 2023	1.0000	1.0000	0.9450	0.9800	0.9800	142,400
23 Feb 2023	1.0200	1.0690	0.9600	1.0000	1.0000	54,000
22 Feb 2023	0.9880	1.0000	0.9700	0.9900	0.9900	38,600
21 Feb 2023	0.9800	1.0100	0.9600	0.9880	0.9880	75,600
17 Feb 2023	1.0200	1.0400	0.9500	1.0000	1.0000	97,000
16 Feb 2023	1.0600	1.0800	1.0000	1.0200	1.0200	64,700
15 Feb 2023	1.1030	1.1100	1.0600	1.0650	1.0650	78,100
14 Feb 2023	1.1000	1.1300	1.1000	1.1100	1.1100	85,700
13 Feb 2023	1.1100	1.1300	1.1100	1.1100	1.1100	41,100
10 Feb 2023	1.1400	1.1400	1.1000	1.1100	1.1100	122,000
09 Feb 2023	1.1700	1.1700	1.1300	1.1400	1.1400	32,000
08 Feb 2023	1.1100	1.1800	1.1000	1.1500	1.1500	106,800
07 Feb 2023	1.1600	1.1600	1.1000	1.1100	1.1100	104,400
06 Feb 2023	1.1700	1.1800	1.1220	1.1800	1.1800	75,000
03 Feb 2023	1.1600	1.1980	1.1200	1.1900	1.1900	170,300
02 Feb 2023	1.1500	1.2000	1.1300	1.1400	1.1400	221,500
01 Feb 2023	1.1600	1.2050	1.1500	1.1700	1.1700	76,800
31 Jan 2023	1.1800	1.1900	1.1600	1.1700	1.1700	45,500
30 Jan 2023	1.1800	1.2200	1.1300	1.2200	1.2200	136,500
27 Jan 2023	1.2300	1.2300	1.1700	1.2300	1.2300	83,200
26 Jan 2023	1.1800	1.2300	1.1650	1.2300	1.2300	161,500
25 Jan 2023	1.1300	1.1800	1.1300	1.1600	1.1600	69,800
24 Jan 2023	1.1800	1.1900	1.1200	1.1450	1.1450	153,000
23 Jan 2023	1.1600	1.2000	1.1400	1.1800	1.1800	104,900
20 Jan 2023	1.1900	1.2400	1.1650	1.1800	1.1800	139,400
19 Jan 2023	1.1400	1.2020	1.1300	1.1700	1.1700	103,700
18 Jan 2023	1.1600	1.2700	1.1400	1.1500	1.1500	407,100
17 Jan 2023	1.1800	1.2000	1.1310	1.1750	1.1750	403,200
13 Jan 2023	1.0700	1.1980	1.0700	1.1800	1.1800	201,100
12 Jan 2023	1.1000	1.1200	1.0700	1.0900	1.0900	73,100
11 Jan 2023	1.1000	1.1600	1.0800	1.1200	1.1200	91,400
10 Jan 2023	1.1550	1.1600	1.0900	1.1000	1.1000	121,500
09 Jan 2023	1.1300	1.1700	1.1200	1.1600	1.1600	134,500
06 Jan 2023	1.1400	1.1500	1.1000	1.1100	1.1100	176,100
05 Jan 2023	1.1600	1.1700	1.0600	1.1500	1.1500	177,100
04 Jan 2023	1.0700	1.2000	1.0700	1.1700	1.1700	227,300
03 Jan 2023	1.0900	1.1400	1.0600	1.0800	1.0800	143,300
30 Dec 2022	1.0200	1.1500	1.0100	1.1200	1.1200	106,600
29 Dec 2022	0.9280	1.0700	0.9280	1.0400	1.0400	106,200
28 Dec 2022	0.9000	0.9920	0.9000	0.9500	0.9500	244,000
27 Dec 2022	0.9300	0.9500	0.9000	0.9010	0.9010	125,300
23 Dec 2022	0.9400	0.9400	0.9000	0.9190	0.9190	98,100
22 Dec 2022	0.9900	1.0200	0.9000	0.9200	0.9200	119,200
21 Dec 2022	1.0000	1.0100	0.9820	0.9900	0.9900	109,900
20 Dec 2022	1.0300	1.0300	0.9900	1.0000	1.0000	78,800
19 Dec 2022	1.0000	1.0340	0.9820	1.0100	1.0100	182,100
16 Dec 2022	1.0800	1.0900	1.0000	1.0000	1.0000	718,000
15 Dec 2022	1.0200	1.1000	1.0100	1.0700	1.0700	240,300
14 Dec 2022	1.0300	1.1000	1.0200	1.0300	1.0300	55,800
13 Dec 2022	0.9690	1.1000	0.9690	1.0300	1.0300	106,300
12 Dec 2022	1.0500	1.0700	0.9900	0.9950	0.9950	60,600
09 Dec 2022	1.0400	1.1000	1.0400	1.0700	1.0700	77,600
08 Dec 2022	1.0100	1.0500	0.9950	1.0300	1.0300	64,300
07 Dec 2022	1.0000	1.0350	0.9800	1.0100	1.0100	51,300
06 Dec 2022	1.0900	1.1000	1.0300	1.0300	1.0300	111,500
05 Dec 2022	1.0800	1.1000	1.0400	1.1000	1.1000	225,700
02 Dec 2022	1.0000	1.0700	1.0000	1.0400	1.0400	51,100
01 Dec 2022	1.0200	1.0700	0.9650	1.0400	1.0400	107,400
30 Nov 2022	1.0600	1.0600	1.0000	1.0200	1.0200	223,900
29 Nov 2022	1.0100	1.0500	0.9400	0.9900	0.9900	76,800
28 Nov 2022	0.9900	0.9900	0.9200	0.9400	0.9400	58,300
25 Nov 2022	0.9500	0.9800	0.9400	0.9560	0.9560	20,500
23 Nov 2022	0.9300	0.9800	0.9200	0.9800	0.9800	38,500
22 Nov 2022	0.9630	0.9800	0.9100	0.9610	0.9610	71,600
21 Nov 2022	0.9700	0.9700	0.9600	0.9630	0.9630	54,600
18 Nov 2022	1.0300	1.0400	0.9690	0.9900	0.9900	64,400
17 Nov 2022	0.9400	1.0400	0.9400	1.0200	1.0200	130,900
16 Nov 2022	0.9200	0.9980	0.9150	0.9680	0.9680	226,200
15 Nov 2022	0.8700	1.0100	0.8500	0.9580	0.9580	806,000
14 Nov 2022	0.8220	0.9200	0.8200	0.8400	0.8400	357,000
11 Nov 2022	0.8100	0.8970	0.8100	0.8400	0.8400	191,000
10 Nov 2022	0.8010	0.8380	0.8010	0.8090	0.8090	125,400
09 Nov 2022	0.8010	0.8300	0.8000	0.8090	0.8090	88,700
08 Nov 2022	0.8000	0.8400	0.8000	0.8120	0.8120	228,200
07 Nov 2022	0.8180	0.8600	0.8000	0.8000	0.8000	201,200
04 Nov 2022	0.8000	0.8550	0.8000	0.8100	0.8100	301,200
03 Nov 2022	0.8120	0.8300	0.8000	0.8000	0.8000	150,900
02 Nov 2022	0.8300	0.8560	0.8100	0.8200	0.8200	125,300
01 Nov 2022	0.8120	0.8740	0.8000	0.8300	0.8300	112,200
31 Oct 2022	0.8080	0.8310	0.8080	0.8150	0.8150	51,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

AUD/USD0.6648-0.0044(-0.65%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,827.66+177.57(+0.43%)

Get our best money-saving hacks and pro tips now

Genetron Holdings Limited (GTH)

ALL ORDS
7,137.60
-11.00(-0.15%)

AUD/USD
0.6648
-0.0044(-0.65%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,827.66
+177.57(+0.43%)