Skip to main content

Gh Research Plc (NQ: GHRS )

9.332 +0.182 (+1.99%)
Streaming Delayed Price Updated: 10:09 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 9.440 9.659 8.970 9.150 69,266 +0.11(+1.22%)
Nov 11, 2024 8.720 9.471 8.540 9.040 55,674 +0.43(+4.99%)
Nov 08, 2024 8.560 9.050 8.413 8.610 44,397 -0.01(-0.12%)
Nov 07, 2024 8.800 9.544 8.550 8.620 131,724 -0.10(-1.15%)
Nov 06, 2024 8.120 8.803 8.100 8.720 57,249 +0.69(+8.59%)
Nov 05, 2024 8.100 8.305 7.734 8.030 31,118 +0.03(+0.37%)
Nov 04, 2024 8.170 8.407 8.000 8.000 42,708 -0.15(-1.84%)
Nov 01, 2024 8.050 9.020 8.010 8.150 97,309 +0.05(+0.62%)
Oct 31, 2024 8.240 8.435 7.844 8.100 87,107 -0.23(-2.76%)
Oct 30, 2024 7.940 8.380 7.740 8.330 17,701 +0.23(+2.84%)
Oct 29, 2024 8.060 8.368 7.900 8.100 48,896 +0.04(+0.50%)
Oct 28, 2024 7.780 8.200 7.662 8.060 69,326 +0.41(+5.36%)
Oct 25, 2024 7.510 7.990 7.394 7.650 42,129 +0.10(+1.32%)
Oct 24, 2024 7.745 7.757 7.540 7.550 63,458 +0.04(+0.53%)
Oct 23, 2024 8.290 8.642 7.020 7.510 86,407 -0.79(-9.52%)
Oct 22, 2024 8.390 8.529 8.000 8.300 31,804 +0.00(+0.00%)
Oct 21, 2024 8.430 8.770 8.197 8.300 25,473 -0.01(-0.12%)
Oct 18, 2024 7.950 8.510 7.860 8.310 41,726 +0.31(+3.88%)
Oct 17, 2024 7.770 8.010 7.341 8.000 72,289 +0.26(+3.36%)
Oct 16, 2024 7.180 7.740 7.100 7.740 101,123 +0.64(+9.01%)
Oct 15, 2024 7.150 7.274 7.072 7.100 8,193 -0.15(-2.07%)
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%)
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.