Genetron Holdings Ltd (GTH) Historical Stock Data
4.03 ↑0.00 (0.00%)
As of March 28, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, GTH is up 0.09% a day on average. There have been 21 days where Genetron Holdings Ltd closed green and 9 days where GTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 4.02 | 4.03 | ↑$0.01 (0.12%) | 4.02 | 4.05 | 412.60K |
| 2024-03-27 | 4.02 | 4.02 | ↑$0.00 (0.00%) | 4.02 | 4.03 | 49.81K |
| 2024-03-26 | 4.01 | 4.02 | ↑$0.01 (0.20%) | 4.01 | 4.03 | 70.59K |
| 2024-03-25 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 4.01 | 4.03 | 109.62K |
| 2024-03-22 | 4.01 | 4.02 | ↑$0.01 (0.25%) | 4.01 | 4.02 | 140.82K |
| 2024-03-21 | 3.86 | 4.01 | ↑$0.15 (3.89%) | 3.86 | 4.02 | 261.76K |
| 2024-03-20 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.84 | 3.90 | 15.91K |
| 2024-03-19 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.85 | 3.91 | 21.27K |
| 2024-03-18 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.89 | 3.92 | 20.19K |
| 2024-03-15 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 5.23K |
| 2024-03-14 | 3.90 | 3.91 | ↑$0.00 (0.13%) | 3.90 | 3.91 | 18.54K |
| 2024-03-13 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.91 | 10.45K |
| 2024-03-12 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.89 | 3.90 | 13.95K |
| 2024-03-11 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.87 | 3.90 | 12.51K |
| 2024-03-08 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.86 | 3.90 | 83.94K |
| 2024-03-07 | 3.93 | 3.90 | ↓$0.03 (-0.76%) | 3.90 | 3.93 | 23.44K |
| 2024-03-06 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.88 | 3.91 | 34.91K |
| 2024-03-05 | 3.92 | 3.90 | ↓$0.02 (-0.38%) | 3.89 | 3.95 | 154.52K |
| 2024-03-04 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.91 | 3.92 | 11.71K |
| 2024-03-01 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.91 | 3.92 | 32.10K |
| 2024-02-29 | 3.91 | 3.92 | ↑$0.01 (0.29%) | 3.90 | 3.93 | 43.55K |
| 2024-02-28 | 3.91 | 3.90 | ↓$0.01 (-0.27%) | 3.90 | 3.93 | 31.97K |
| 2024-02-27 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.91 | 3.94 | 19.88K |
| 2024-02-26 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.90 | 3.92 | 12.26K |
| 2024-02-23 | 3.93 | 3.93 | ↓$0.00 (-0.02%) | 3.88 | 3.93 | 6.05K |
| 2024-02-22 | 4.00 | 3.93 | ↓$0.07 (-1.75%) | 3.92 | 4.00 | 38.61K |
| 2024-02-21 | 3.88 | 3.93 | ↑$0.05 (1.29%) | 3.88 | 3.94 | 56.07K |
| 2024-02-20 | 3.80 | 3.83 | ↑$0.03 (0.79%) | 3.80 | 3.83 | 76.72K |
| 2024-02-16 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.80 | 3.81 | 35.71K |
| 2024-02-15 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.79 | 3.81 | 51.63K |
Create an account or log in to view more rows.
$GTH We will not sell!
$GTH let’s go baby!
$GTH warming up
$GTH wow you bulls are losers
$GTH has just been halted from trading.
$GTH Who else bought the dip on Friday?
$GTH Slapping that ask today
$GTH Free money indeed??
$GTH Let it go...
$GTH pressure