Skip to main content

Gh Research Plc (NQ: GHRS )

7.250 +0.380 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 6.950 7.425 6.950 7.250 55,128 +0.38(+5.53%)
Oct 11, 2024 7.290 7.410 6.730 6.870 47,978 -0.42(-5.76%)
Oct 10, 2024 6.580 7.466 6.580 7.290 128,397 +0.71(+10.79%)
Oct 09, 2024 6.350 6.790 6.189 6.580 65,939 +0.14(+2.17%)
Oct 08, 2024 6.360 6.620 6.310 6.440 55,680 +0.14(+2.22%)
Oct 07, 2024 6.480 6.480 6.000 6.300 65,865 -0.19(-2.93%)
Oct 04, 2024 6.630 6.990 6.475 6.490 33,852 -0.04(-0.61%)
Oct 03, 2024 6.250 6.640 6.020 6.530 36,188 +0.21(+3.32%)
Oct 02, 2024 6.410 6.508 6.300 6.320 82,466 -0.09(-1.40%)
Oct 01, 2024 6.750 6.800 6.210 6.410 116,822 -0.28(-4.19%)
Sep 30, 2024 6.820 6.841 6.390 6.690 113,551 -0.19(-2.76%)
Sep 27, 2024 7.000 7.210 6.550 6.880 74,857 -0.12(-1.71%)
Sep 26, 2024 7.320 7.350 6.880 7.000 59,950 -0.29(-3.98%)
Sep 25, 2024 7.400 7.637 7.170 7.290 38,809 -0.03(-0.41%)
Sep 24, 2024 7.000 7.920 6.752 7.320 84,542 +0.33(+4.72%)
Sep 23, 2024 7.460 7.700 6.900 6.990 85,719 -0.39(-5.28%)
Sep 20, 2024 7.800 7.800 7.380 7.380 18,176 -0.42(-5.38%)
Sep 19, 2024 8.070 8.500 7.570 7.800 52,044 -0.19(-2.38%)
Sep 18, 2024 8.140 8.445 7.700 7.990 38,524 -0.11(-1.36%)
Sep 17, 2024 8.190 8.550 7.976 8.100 12,454 -0.13(-1.58%)
Sep 16, 2024 8.250 8.534 7.940 8.230 33,558 -0.07(-0.84%)
Sep 13, 2024 8.520 8.685 7.830 8.300 22,929 -0.16(-1.89%)
Sep 12, 2024 8.140 8.460 8.000 8.460 55,870 +0.32(+3.93%)
Sep 11, 2024 8.060 8.240 7.850 8.140 53,584 +0.13(+1.62%)
Sep 10, 2024 9.225 9.225 7.910 8.010 50,598 -0.49(-5.76%)
Sep 09, 2024 8.290 8.730 8.290 8.500 15,073 +0.27(+3.28%)
Sep 06, 2024 8.570 8.590 8.090 8.230 11,638 -0.24(-2.83%)
Sep 05, 2024 8.560 8.771 8.010 8.470 19,149 +0.00(+0.00%)
Sep 04, 2024 9.970 9.970 8.210 8.470 57,898 -1.34(-13.66%)
Sep 03, 2024 10.09 10.33 9.490 9.810 18,674 -0.69(-6.57%)
Aug 30, 2024 10.87 10.96 10.23 10.50 21,859 -0.47(-4.28%)
Aug 29, 2024 11.11 11.49 10.67 10.97 13,770 -0.03(-0.27%)
Aug 28, 2024 11.37 12.11 10.39 11.00 37,877 -0.32(-2.83%)
Aug 27, 2024 9.940 11.55 9.940 11.32 10,823 +0.28(+2.54%)
Aug 26, 2024 11.45 11.86 10.99 11.04 31,594 -0.44(-3.83%)
Aug 23, 2024 11.25 11.64 11.06 11.48 10,387 +0.37(+3.33%)
Aug 22, 2024 11.01 11.65 11.01 11.11 14,793 +0.02(+0.18%)
Aug 21, 2024 11.48 12.29 11.09 11.09 55,462 -0.31(-2.72%)
Aug 20, 2024 11.00 11.76 10.62 11.40 23,061 +0.83(+7.85%)
Aug 19, 2024 10.10 10.96 9.670 10.57 23,261 +0.57(+5.70%)
Aug 16, 2024 9.950 10.22 9.640 10.00 52,998 +0.10(+1.01%)
Aug 15, 2024 9.900 10.12 9.710 9.900 47,550 +0.06(+0.61%)
Aug 14, 2024 10.07 10.82 9.720 9.840 26,728 -0.31(-3.05%)
Aug 13, 2024 9.760 10.74 9.760 10.15 19,052 +0.33(+3.36%)
Aug 12, 2024 10.01 10.41 9.720 9.820 11,898 -0.24(-2.39%)
Aug 09, 2024 10.52 10.75 10.04 10.06 11,970 -0.43(-4.10%)
Aug 08, 2024 10.66 10.94 10.34 10.49 16,456 -0.20(-1.87%)
Aug 07, 2024 11.13 11.78 10.56 10.69 16,401 -0.46(-4.13%)
Aug 06, 2024 11.41 12.00 11.12 11.15 29,791 -0.30(-2.62%)
Aug 05, 2024 11.69 11.89 11.00 11.45 25,151 -0.47(-3.94%)
Aug 02, 2024 12.37 12.37 11.49 11.92 69,761 -0.41(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.