Skip to main content

Gh Research Plc (NQ: GHRS )

8.100 -0.230 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.19 16.52 15.64 16.50 31,917 +0.51(+3.19%)
Feb 25, 2022 17.99 16.82 15.67 15.99 43,258 -0.14(-0.87%)
Feb 24, 2022 16.24 17.16 15.28 16.13 117,804 -0.62(-3.70%)
Feb 23, 2022 18.20 18.38 16.55 16.75 129,488 -1.35(-7.46%)
Feb 22, 2022 17.94 18.21 16.85 18.10 119,540 +0.04(+0.22%)
Feb 18, 2022 18.06 0 -0.90(-4.75%)
Feb 17, 2022 18.72 19.05 18.42 18.96 93,840 +0.00(+0.00%)
Feb 16, 2022 18.29 19.10 17.96 18.96 107,630 +0.41(+2.21%)
Feb 15, 2022 19.15 19.18 17.92 18.55 99,068 +0.93(+5.28%)
Feb 14, 2022 17.85 18.24 17.38 17.62 117,655 -0.78(-4.24%)
Feb 11, 2022 18.56 19.00 17.93 18.40 63,105 -0.23(-1.23%)
Feb 10, 2022 19.49 20.23 18.22 18.63 15,568 -0.76(-3.92%)
Feb 09, 2022 18.74 20.34 18.36 19.39 61,391 +1.07(+5.84%)
Feb 08, 2022 18.75 19.74 18.17 18.32 156,797 -0.70(-3.68%)
Feb 07, 2022 17.90 19.26 17.35 19.02 174,259 +1.27(+7.15%)
Feb 04, 2022 17.80 18.00 17.13 17.75 162,854 +0.45(+2.60%)
Feb 03, 2022 17.52 17.10 17.30 114,837 -0.64(-3.57%)
Feb 02, 2022 17.52 18.94 17.34 17.94 118,186 +0.55(+3.16%)
Feb 01, 2022 17.27 18.37 17.10 17.39 92,576 +0.41(+2.41%)
Jan 31, 2022 15.61 16.98 107,704 +1.17(+7.40%)
Jan 28, 2022 16.16 17.50 15.50 15.81 177,494 -0.23(-1.43%)
Jan 27, 2022 16.50 18.00 16.04 16.04 43,520 -0.41(-2.49%)
Jan 26, 2022 16.17 18.67 16.07 16.45 96,308 +0.28(+1.73%)
Jan 25, 2022 17.81 17.81 15.30 16.17 310,640 -0.61(-3.64%)
Jan 24, 2022 16.67 17.95 15.66 16.78 159,570 -0.41(-2.39%)
Jan 21, 2022 17.00 17.67 16.37 17.19 44,744 +0.20(+1.18%)
Jan 20, 2022 16.81 17.47 15.79 16.99 68,821 +0.55(+3.35%)
Jan 19, 2022 17.34 18.01 16.05 16.44 233,421 -1.06(-6.06%)
Jan 18, 2022 18.80 19.59 16.30 17.50 314,425 -1.71(-8.90%)
Jan 14, 2022 19.21 0 +0.30(+1.59%)
Jan 13, 2022 20.72 22.79 18.77 18.91 51,102 +0.17(+0.91%)
Jan 12, 2022 19.21 19.82 18.55 18.74 63,774 -0.44(-2.29%)
Jan 11, 2022 18.83 19.77 18.27 19.18 77,041 +0.10(+0.52%)
Jan 10, 2022 18.19 19.09 17.52 19.08 64,826 +0.40(+2.14%)
Jan 07, 2022 22.10 23.28 18.06 18.68 216,974 -3.06(-14.08%)
Jan 06, 2022 20.78 22.20 19.64 21.74 66,408 +1.12(+5.43%)
Jan 05, 2022 21.56 22.47 20.53 20.62 167,557 -1.27(-5.80%)
Jan 04, 2022 23.75 24.25 21.50 21.89 37,149 -2.09(-8.72%)
Jan 03, 2022 23.31 24.16 21.66 23.98 93,345 +0.65(+2.79%)
Dec 31, 2021 22.69 23.33 22.21 23.33 92,706 +1.14(+5.14%)
Dec 30, 2021 22.06 22.72 21.51 22.19 70,266 +0.49(+2.26%)
Dec 29, 2021 23.17 23.17 21.02 21.70 63,315 -1.55(-6.67%)
Dec 28, 2021 23.52 25.10 22.21 23.25 146,188 -0.46(-1.94%)
Dec 27, 2021 24.12 24.81 23.30 23.71 63,256 +0.00(+0.00%)
Dec 23, 2021 24.16 25.28 23.13 23.71 590,081 -0.45(-1.86%)
Dec 22, 2021 24.95 25.77 23.59 24.16 606,981 -0.48(-1.95%)
Dec 21, 2021 24.82 26.38 24.60 24.64 197,670 +0.27(+1.11%)
Dec 20, 2021 24.50 26.53 24.02 24.37 213,008 -0.48(-1.93%)
Dec 17, 2021 25.06 25.91 23.86 24.85 187,577 -0.63(-2.47%)
Dec 16, 2021 24.06 25.73 23.96 25.48 148,099 +1.62(+6.79%)
Dec 15, 2021 23.05 24.23 22.76 23.86 171,598 +0.68(+2.93%)
Dec 14, 2021 24.81 26.05 22.33 23.18 314,674 -2.00(-7.94%)
Dec 13, 2021 23.67 25.55 23.19 25.18 188,991 +1.22(+5.09%)
Dec 10, 2021 24.95 25.00 22.66 23.96 243,376 -1.27(-5.03%)
Dec 09, 2021 23.54 25.41 23.05 25.23 334,702 +1.69(+7.18%)
Dec 08, 2021 23.64 24.27 21.70 23.54 356,404 -0.41(-1.71%)
Dec 07, 2021 22.99 25.00 22.14 23.95 382,896 +0.48(+2.05%)
Dec 06, 2021 19.27 24.92 19.27 23.47 827,902 +4.21(+21.86%)
Dec 03, 2021 21.99 24.00 18.83 19.26 545,728 -2.38(-11.00%)
Dec 02, 2021 23.94 24.79 21.59 21.64 94,800 -2.10(-8.85%)
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.