Genetron Limited (GTH)
NASDAQ: GTH
· Real-Time Price · USD
4.03
0.01 (0.25%)
At close: Mar 28, 2024, 9:00 PM
GTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2024 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 0.25% | 412,603 |
| Mar 27, 2024 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | 0.00% | 49,808 |
| Mar 26, 2024 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | 0.25% | 70,595 |
| Mar 25, 2024 | 4.01 | 4.03 | 4.01 | 4.01 | 4.01 | -0.25% | 109,617 |
| Mar 22, 2024 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.25% | 144,522 |
| Mar 21, 2024 | 3.86 | 4.02 | 3.86 | 4.01 | 4.01 | 3.62% | 261,759 |
| Mar 20, 2024 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | 0.52% | 15,914 |
| Mar 19, 2024 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | -1.28% | 21,272 |
| Mar 18, 2024 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | 0.00% | 20,189 |
| Mar 15, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | 5,226 |
| Mar 14, 2024 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 18,535 |
| Mar 13, 2024 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | 0.00% | 10,447 |
| Mar 12, 2024 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.00% | 13,947 |
| Mar 11, 2024 | 3.89 | 3.90 | 3.87 | 3.90 | 3.90 | 1.04% | 12,508 |
| Mar 8, 2024 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 83,942 |
| Mar 7, 2024 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | 0.26% | 23,441 |
| Mar 6, 2024 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -0.26% | 34,905 |
| Mar 5, 2024 | 3.92 | 3.95 | 3.89 | 3.90 | 3.90 | -0.51% | 154,522 |
| Mar 4, 2024 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | 0.00% | 11,705 |
| Mar 1, 2024 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.00% | 32,104 |