Skip to main content

Gh Research Plc (NQ: GHRS )

10.62 -0.09 (-0.79%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.18 11.47 10.71 10.71 40,781 -0.38(-3.43%)
Mar 26, 2024 10.54 11.33 10.47 11.09 176,176 +0.54(+5.12%)
Mar 25, 2024 10.71 10.81 10.26 10.55 95,294 -0.22(-2.04%)
Mar 22, 2024 10.44 10.89 10.44 10.77 138,283 +0.18(+1.70%)
Mar 21, 2024 11.07 11.34 10.13 10.59 221,754 -0.41(-3.73%)
Mar 20, 2024 10.80 11.61 10.65 11.00 377,018 +0.11(+1.01%)
Mar 19, 2024 10.88 11.19 10.62 10.89 231,836 +0.08(+0.74%)
Mar 18, 2024 11.07 11.31 10.68 10.81 223,325 -0.09(-0.83%)
Mar 15, 2024 10.09 11.58 10.09 10.90 97,919 +0.73(+7.18%)
Mar 14, 2024 10.55 10.58 9.250 10.17 93,730 -0.13(-1.26%)
Mar 13, 2024 9.250 10.87 9.250 10.30 131,213 +1.05(+11.35%)
Mar 12, 2024 8.480 9.390 8.050 9.250 343,015 +0.89(+10.65%)
Mar 11, 2024 8.220 8.380 7.955 8.360 47,926 +0.25(+3.08%)
Mar 08, 2024 8.280 8.330 7.810 8.110 22,914 -0.07(-0.86%)
Mar 07, 2024 8.360 8.480 7.910 8.180 27,923 -0.28(-3.31%)
Mar 06, 2024 8.480 8.495 7.680 8.460 86,962 -0.04(-0.47%)
Mar 05, 2024 8.070 8.590 7.710 8.500 99,719 +0.37(+4.55%)
Mar 04, 2024 8.420 8.755 6.820 8.130 49,593 -0.37(-4.35%)
Mar 01, 2024 8.870 9.085 8.330 8.500 48,717 -0.38(-4.28%)
Feb 29, 2024 8.480 8.900 8.250 8.880 138,398 +0.65(+7.90%)
Feb 28, 2024 8.720 8.730 8.020 8.230 18,557 -0.49(-5.62%)
Feb 27, 2024 8.050 8.960 7.824 8.720 54,083 +0.69(+8.59%)
Feb 26, 2024 7.500 8.070 7.500 8.030 57,946 +0.53(+7.07%)
Feb 23, 2024 7.440 7.710 7.350 7.500 59,431 +0.06(+0.81%)
Feb 22, 2024 7.770 7.770 7.310 7.440 85,611 -0.27(-3.50%)
Feb 21, 2024 7.910 8.000 7.590 7.710 55,021 -0.27(-3.38%)
Feb 20, 2024 8.050 8.181 7.885 7.980 20,574 -0.02(-0.25%)
Feb 16, 2024 7.940 8.240 7.267 8.000 39,601 +0.00(+0.00%)
Feb 15, 2024 8.130 8.150 7.930 8.000 111,054 +0.00(+0.00%)
Feb 14, 2024 8.100 8.300 7.870 8.000 1,104,582 -0.03(-0.37%)
Feb 13, 2024 8.330 8.490 8.000 8.030 32,762 -0.46(-5.42%)
Feb 12, 2024 8.200 8.980 7.975 8.490 367,522 +0.44(+5.47%)
Feb 09, 2024 8.000 8.192 7.605 8.050 223,427 +0.05(+0.63%)
Feb 08, 2024 7.940 8.280 7.785 8.000 58,068 -0.04(-0.50%)
Feb 07, 2024 7.630 8.350 7.450 8.040 67,491 +0.41(+5.37%)
Feb 06, 2024 7.550 7.890 7.260 7.630 244,878 +0.05(+0.66%)
Feb 05, 2024 7.600 7.600 6.900 7.580 107,837 -0.07(-0.92%)
Feb 02, 2024 7.800 8.053 7.360 7.650 102,869 +0.02(+0.26%)
Feb 01, 2024 7.520 8.212 7.010 7.630 76,763 +0.04(+0.53%)
Jan 31, 2024 7.700 8.250 6.730 7.590 125,904 -0.13(-1.68%)
Jan 30, 2024 7.330 7.810 7.330 7.720 34,867 +0.31(+4.18%)
Jan 29, 2024 7.330 7.580 6.920 7.410 69,882 +0.16(+2.21%)
Jan 26, 2024 7.000 7.801 6.640 7.250 154,710 +0.37(+5.38%)
Jan 25, 2024 6.390 7.610 6.310 6.880 312,990 +0.58(+9.21%)
Jan 24, 2024 6.110 6.390 6.000 6.300 49,975 +0.19(+3.11%)
Jan 23, 2024 6.070 6.250 5.917 6.110 11,009 +0.05(+0.83%)
Jan 22, 2024 5.800 6.380 5.670 6.060 22,854 +0.21(+3.59%)
Jan 19, 2024 5.560 6.060 5.500 5.850 214,681 +0.22(+3.91%)
Jan 18, 2024 5.660 5.935 5.520 5.630 30,965 -0.11(-1.92%)
Jan 17, 2024 5.850 6.340 5.667 5.740 118,458 -0.11(-1.88%)
Jan 16, 2024 5.910 6.740 5.830 5.850 70,206 -0.18(-2.99%)
Jan 12, 2024 5.700 6.500 5.700 6.030 99,454 +0.33(+5.79%)
Jan 11, 2024 6.130 6.200 5.590 5.700 47,833 -0.40(-6.56%)
Jan 10, 2024 5.930 6.195 5.750 6.100 94,908 +0.28(+4.81%)
Jan 09, 2024 5.340 5.820 5.240 5.820 52,268 +0.48(+8.99%)
Jan 08, 2024 5.330 5.465 5.190 5.340 32,626 -0.03(-0.56%)
Jan 05, 2024 5.600 5.610 5.314 5.370 37,311 -0.09(-1.65%)
Jan 04, 2024 5.400 5.570 5.333 5.460 108,360 +0.01(+0.18%)
Jan 03, 2024 5.380 5.685 5.260 5.450 1,163,923 +0.10(+1.87%)
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.