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 (%)
Jul 29, 2022 12.20 12.43 11.07 11.16 17,707 -0.92(-7.62%)
Jul 28, 2022 12.44 13.32 11.82 12.08 15,065 -0.08(-0.66%)
Jul 27, 2022 12.63 12.63 11.90 12.16 9,132 -0.24(-1.94%)
Jul 26, 2022 11.52 13.46 10.97 12.40 48,341 +0.82(+7.08%)
Jul 25, 2022 11.82 12.62 11.30 11.58 40,603 -0.22(-1.86%)
Jul 22, 2022 12.02 12.03 11.43 11.80 7,308 -0.51(-4.14%)
Jul 21, 2022 12.39 12.59 11.96 12.31 11,066 -0.04(-0.32%)
Jul 20, 2022 11.38 12.51 11.38 12.35 17,440 +0.96(+8.43%)
Jul 19, 2022 11.69 12.45 11.12 11.39 47,289 -0.06(-0.52%)
Jul 18, 2022 11.64 13.01 11.43 11.45 20,157 +0.07(+0.62%)
Jul 15, 2022 11.11 11.72 11.11 11.38 12,624 +0.32(+2.89%)
Jul 14, 2022 11.15 11.36 10.95 11.06 12,932 -0.17(-1.51%)
Jul 13, 2022 10.68 11.29 10.35 11.23 15,874 +0.44(+4.08%)
Jul 12, 2022 10.92 11.49 10.52 10.79 18,241 -0.16(-1.46%)
Jul 11, 2022 12.59 12.59 10.89 10.95 44,188 -1.90(-14.79%)
Jul 08, 2022 11.92 12.97 11.31 12.85 96,527 +1.14(+9.74%)
Jul 07, 2022 11.02 11.97 11.02 11.71 18,399 +0.83(+7.63%)
Jul 06, 2022 10.81 11.37 10.16 10.88 20,857 -0.04(-0.37%)
Jul 05, 2022 10.07 10.92 10.00 10.92 118,347 +0.77(+7.59%)
Jul 01, 2022 9.940 10.51 9.725 10.15 47,455 +0.17(+1.70%)
Jun 30, 2022 10.13 10.21 9.760 9.980 51,333 -0.28(-2.73%)
Jun 29, 2022 9.980 10.61 9.680 10.26 508,789 +0.20(+1.99%)
Jun 28, 2022 10.99 10.99 10.02 10.06 111,046 -0.89(-8.13%)
Jun 27, 2022 10.99 11.31 10.60 10.95 110,372 -0.05(-0.45%)
Jun 24, 2022 10.35 11.29 9.510 11.00 204,437 +0.63(+6.08%)
Jun 23, 2022 10.00 10.59 9.820 10.37 128,111 +0.25(+2.47%)
Jun 22, 2022 10.51 10.51 9.750 10.12 89,990 -0.51(-4.80%)
Jun 21, 2022 10.54 11.12 10.47 10.63 61,402 +0.08(+0.76%)
Jun 17, 2022 10.00 10.91 10.00 10.55 64,185 +0.50(+4.98%)
Jun 16, 2022 9.680 10.08 8.970 10.05 158,515 +0.30(+3.08%)
Jun 15, 2022 11.12 11.61 9.710 9.750 71,797 -0.67(-6.43%)
Jun 14, 2022 10.00 10.84 10.00 10.42 22,129 +0.61(+6.22%)
Jun 13, 2022 10.09 10.40 9.555 9.810 93,964 -0.64(-6.12%)
Jun 10, 2022 11.01 11.02 10.18 10.45 88,295 -0.66(-5.94%)
Jun 09, 2022 10.90 11.57 10.54 11.11 83,646 -0.05(-0.45%)
Jun 08, 2022 10.80 11.65 10.36 11.16 84,932 +0.34(+3.14%)
Jun 07, 2022 10.00 10.85 10.00 10.82 25,070 +0.75(+7.45%)
Jun 06, 2022 10.92 10.99 10.00 10.07 54,500 -0.60(-5.62%)
Jun 03, 2022 10.49 11.02 10.27 10.67 146,560 +0.15(+1.43%)
Jun 02, 2022 9.630 10.67 9.630 10.52 39,151 +0.84(+8.68%)
Jun 01, 2022 10.00 10.04 9.310 9.680 102,665 -0.34(-3.39%)
May 31, 2022 9.600 10.16 9.425 10.02 100,796 +0.43(+4.48%)
May 27, 2022 9.100 9.750 8.935 9.590 118,695 +0.46(+5.04%)
May 26, 2022 8.920 9.385 8.810 9.130 92,324 +0.14(+1.56%)
May 25, 2022 8.900 9.330 8.720 8.990 197,143 +0.00(+0.00%)
May 24, 2022 9.460 9.740 8.720 8.990 137,202 -0.75(-7.70%)
May 23, 2022 10.00 10.00 9.300 9.740 138,785 -0.30(-2.99%)
May 20, 2022 9.850 10.15 9.625 10.04 174,965 +0.22(+2.24%)
May 19, 2022 9.870 10.15 9.640 9.820 190,566 -0.19(-1.90%)
May 18, 2022 10.90 11.01 9.840 10.01 102,268 -1.11(-9.98%)
May 17, 2022 10.26 11.13 10.26 11.12 299,973 +0.97(+9.56%)
May 16, 2022 9.750 10.41 9.500 10.15 48,352 +0.38(+3.89%)
May 13, 2022 9.740 9.930 9.590 9.770 29,476 +0.14(+1.45%)
May 12, 2022 9.630 10.03 9.340 9.630 37,563 -0.01(-0.10%)
May 11, 2022 11.98 12.11 9.570 9.640 314,593 -2.52(-20.72%)
May 10, 2022 12.06 12.26 11.85 12.16 232,525 +0.43(+3.67%)
May 09, 2022 11.99 12.52 11.65 11.73 108,209 -0.27(-2.25%)
May 06, 2022 12.08 12.09 10.94 12.00 77,161 -0.09(-0.74%)
May 05, 2022 13.84 14.49 11.79 12.09 191,523 -1.76(-12.71%)
May 04, 2022 14.37 14.37 12.88 13.85 37,809 -0.51(-3.55%)
May 03, 2022 14.82 14.82 14.16 14.36 29,281 -0.29(-1.98%)
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.