Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GH Research PLC - Ordinary Shares (NQ: GHRS )

14.31 UNCHANGED
Official Closing Price Updated: 4:15 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 14.12 14.74 14.02 14.31 126,249 +0.00(+0.00%)
Feb 13, 2025 14.28 14.91 14.05 14.31 341,759 +0.31(+2.21%)
Feb 12, 2025 14.16 14.16 13.50 14.00 222,297 +0.00(+0.00%)
Feb 11, 2025 14.35 14.35 13.54 14.00 300,021 -0.09(-0.64%)
Feb 10, 2025 13.92 14.45 13.75 14.09 287,055 +0.21(+1.55%)
Feb 07, 2025 13.21 14.05 12.56 13.88 573,307 +0.37(+2.70%)
Feb 06, 2025 15.03 15.14 12.04 13.51 1,923,674 -1.49(-9.93%)
Feb 05, 2025 15.65 15.99 14.71 15.00 3,825,939 -1.32(-8.06%)
Feb 04, 2025 19.19 19.19 13.69 16.32 2,332,814 -1.67(-9.31%)
Feb 03, 2025 20.00 20.50 17.51 17.99 10,302,096 +7.39(+69.72%)
Jan 31, 2025 9.800 10.63 9.638 10.60 183,335 +0.91(+9.39%)
Jan 30, 2025 9.580 9.860 9.330 9.690 25,262 +0.26(+2.76%)
Jan 29, 2025 9.460 9.800 9.250 9.430 125,242 -0.07(-0.74%)
Jan 28, 2025 8.950 9.500 8.750 9.500 216,556 +0.69(+7.83%)
Jan 27, 2025 8.940 9.200 8.605 8.810 62,091 -0.02(-0.23%)
Jan 24, 2025 8.820 9.260 8.593 8.830 34,251 +0.05(+0.57%)
Jan 23, 2025 8.690 9.008 8.500 8.780 37,960 -0.02(-0.23%)
Jan 22, 2025 8.850 9.220 8.550 8.800 80,917 -0.19(-2.11%)
Jan 21, 2025 9.030 9.330 8.590 8.990 107,489 +0.11(+1.24%)
Jan 17, 2025 8.640 9.240 8.460 8.880 61,207 +0.28(+3.26%)
Jan 16, 2025 8.500 8.944 8.350 8.600 27,656 +0.14(+1.65%)
Jan 15, 2025 8.410 8.740 8.250 8.460 38,660 +0.27(+3.30%)
Jan 14, 2025 8.360 8.673 8.021 8.190 77,734 -0.16(-1.92%)
Jan 13, 2025 8.290 8.730 8.260 8.350 69,597 -0.22(-2.57%)
Jan 10, 2025 8.720 8.770 8.070 8.570 212,357 -0.41(-4.57%)
Jan 08, 2025 9.000 9.000 8.390 8.980 35,007 -0.13(-1.43%)
Jan 07, 2025 9.020 9.570 8.404 9.110 140,920 +0.11(+1.22%)
Jan 06, 2025 9.400 10.23 8.920 9.000 103,699 -0.03(-0.33%)
Jan 03, 2025 8.190 9.260 7.721 9.030 176,055 +1.12(+14.16%)
Jan 02, 2025 7.300 9.000 7.200 7.910 233,812 +0.91(+13.00%)
Dec 31, 2024 7.000 0 -0.50(-6.67%)
Dec 30, 2024 7.230 7.780 7.055 7.500 112,208 +0.38(+5.34%)
Dec 27, 2024 7.250 7.350 6.850 7.120 78,782 -0.18(-2.47%)
Dec 26, 2024 7.100 7.670 7.093 7.300 30,720 +0.21(+2.96%)
Dec 24, 2024 7.020 7.350 7.010 7.090 43,881 +0.09(+1.29%)
Dec 23, 2024 7.000 7.270 6.960 7.000 58,728 +0.15(+2.19%)
Dec 20, 2024 7.400 7.630 6.720 6.850 76,720 -0.52(-7.06%)
Dec 19, 2024 7.570 7.990 7.225 7.370 54,279 -0.03(-0.41%)
Dec 18, 2024 8.200 8.250 7.200 7.400 101,823 -1.06(-12.53%)
Dec 17, 2024 8.190 8.910 8.190 8.460 70,183 +0.26(+3.17%)
Dec 16, 2024 7.620 8.580 7.620 8.200 91,047 +0.46(+5.94%)
Dec 13, 2024 7.880 8.100 7.290 7.740 70,248 +0.01(+0.13%)
Dec 12, 2024 8.480 8.575 7.730 7.730 77,786 -0.87(-10.12%)
Dec 11, 2024 9.220 10.00 8.050 8.600 88,103 -0.37(-4.12%)
Dec 10, 2024 8.510 9.347 8.140 8.970 74,817 +0.42(+4.91%)
Dec 09, 2024 8.240 8.630 7.770 8.550 42,903 +0.44(+5.43%)
Dec 06, 2024 8.060 8.180 7.710 8.110 25,806 +0.11(+1.37%)
Dec 05, 2024 8.030 8.090 7.900 8.000 20,128 +0.00(+0.00%)
Dec 04, 2024 8.320 8.343 7.860 8.000 19,378 -0.41(-4.88%)
Dec 03, 2024 8.680 8.750 8.000 8.410 55,517 -0.27(-3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.