Skip to main content

Gh Research Plc (NQ: GHRS )

10.66 -0.05 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.560 8.690 8.340 8.400 197,983 +0.02(+0.24%)
Apr 27, 2023 8.010 8.500 7.700 8.380 34,779 +0.41(+5.14%)
Apr 26, 2023 7.820 8.110 7.477 7.970 21,131 +0.07(+0.89%)
Apr 25, 2023 8.050 8.220 7.830 7.900 68,518 -0.26(-3.19%)
Apr 24, 2023 7.830 8.229 7.818 8.160 81,099 +0.21(+2.64%)
Apr 21, 2023 8.100 8.210 7.520 7.950 229,236 -0.24(-2.93%)
Apr 20, 2023 8.240 8.455 8.020 8.190 132,871 -0.21(-2.50%)
Apr 19, 2023 8.150 8.490 8.000 8.400 167,329 -0.03(-0.36%)
Apr 18, 2023 8.240 8.430 8.100 8.430 17,607 +0.09(+1.08%)
Apr 17, 2023 8.150 8.350 8.044 8.340 19,052 +0.28(+3.47%)
Apr 14, 2023 8.260 8.355 7.810 8.060 23,444 -0.17(-2.07%)
Apr 13, 2023 8.640 8.680 7.800 8.230 248,634 -0.27(-3.18%)
Apr 12, 2023 8.200 8.670 8.130 8.500 32,763 +0.42(+5.20%)
Apr 11, 2023 8.500 8.499 8.080 8.080 11,611 -0.30(-3.58%)
Apr 10, 2023 8.500 8.585 8.230 8.380 39,795 -0.17(-1.99%)
Apr 06, 2023 8.340 8.810 8.170 8.550 68,472 +0.25(+3.01%)
Apr 05, 2023 7.960 8.360 7.636 8.300 37,732 +0.38(+4.80%)
Apr 04, 2023 7.960 8.125 7.710 7.920 40,722 +0.04(+0.51%)
Apr 03, 2023 8.080 8.500 7.700 7.880 55,382 -0.11(-1.38%)
Mar 31, 2023 8.320 8.680 7.710 7.990 48,035 -0.16(-1.96%)
Mar 30, 2023 8.000 8.330 7.700 8.150 60,092 +0.15(+1.88%)
Mar 29, 2023 7.600 8.060 7.550 8.000 129,463 +0.51(+6.81%)
Mar 28, 2023 8.340 8.340 7.355 7.490 640,888 -0.11(-1.45%)
Mar 27, 2023 8.990 8.990 7.550 7.600 106,855 -0.33(-4.16%)
Mar 24, 2023 7.820 9.270 7.270 7.930 345,031 +1.02(+14.76%)
Mar 23, 2023 6.010 7.138 6.010 6.910 102,832 +0.89(+14.78%)
Mar 22, 2023 6.370 6.670 5.700 6.020 73,657 -0.28(-4.44%)
Mar 21, 2023 7.150 7.770 6.300 6.300 80,573 -0.65(-9.35%)
Mar 20, 2023 7.630 8.330 6.940 6.950 92,477 -0.77(-9.97%)
Mar 17, 2023 8.040 8.440 7.620 7.720 27,097 -0.45(-5.51%)
Mar 16, 2023 8.480 8.800 8.050 8.170 15,533 -0.21(-2.51%)
Mar 15, 2023 8.090 8.620 8.090 8.380 12,822 -0.27(-3.12%)
Mar 14, 2023 8.520 8.750 7.930 8.650 38,144 -0.07(-0.80%)
Mar 13, 2023 8.880 8.880 8.005 8.720 19,803 +0.06(+0.69%)
Mar 10, 2023 9.750 9.770 8.188 8.660 45,999 -0.89(-9.32%)
Mar 09, 2023 10.30 10.50 9.536 9.550 24,710 -0.45(-4.50%)
Mar 08, 2023 10.30 10.50 9.860 10.00 19,567 -0.30(-2.91%)
Mar 07, 2023 10.82 10.90 10.29 10.30 23,192 -0.62(-5.68%)
Mar 06, 2023 10.50 10.95 10.50 10.92 12,163 +0.41(+3.90%)
Mar 03, 2023 10.16 10.51 10.16 10.51 12,975 +0.39(+3.85%)
Mar 02, 2023 10.21 10.30 9.700 10.12 17,798 -0.28(-2.69%)
Mar 01, 2023 9.950 10.40 9.480 10.40 19,562 +0.82(+8.56%)
Feb 28, 2023 9.640 10.05 9.280 9.580 74,681 +0.05(+0.52%)
Feb 27, 2023 9.870 9.870 9.520 9.530 4,871 -0.06(-0.63%)
Feb 24, 2023 10.09 10.09 9.260 9.590 31,754 +0.01(+0.10%)
Feb 23, 2023 9.560 9.580 9.185 9.580 50,684 +0.20(+2.13%)
Feb 22, 2023 9.400 10.60 9.030 9.380 45,204 -0.11(-1.16%)
Feb 21, 2023 10.43 10.43 9.440 9.490 9,123 -0.51(-5.10%)
Feb 17, 2023 9.690 10.40 9.690 10.00 32,782 +0.38(+3.95%)
Feb 16, 2023 9.750 9.850 9.515 9.620 8,815 -0.06(-0.62%)
Feb 15, 2023 10.10 10.10 9.400 9.680 35,586 -0.12(-1.22%)
Feb 14, 2023 9.470 9.990 9.275 9.800 50,873 +0.38(+4.03%)
Feb 13, 2023 10.16 10.16 9.400 9.420 27,302 -0.61(-6.08%)
Feb 10, 2023 10.23 10.50 9.810 10.03 7,474 -0.17(-1.67%)
Feb 09, 2023 10.49 10.49 10.13 10.20 7,185 -0.27(-2.58%)
Feb 08, 2023 10.00 10.65 10.00 10.47 12,405 -0.04(-0.38%)
Feb 07, 2023 10.39 10.78 10.23 10.51 30,250 +0.31(+3.04%)
Feb 06, 2023 9.550 10.28 9.276 10.20 29,104 +0.87(+9.32%)
Feb 03, 2023 9.160 9.550 9.000 9.330 57,760 +0.15(+1.63%)
Feb 02, 2023 9.030 9.500 8.800 9.180 36,306 +0.09(+0.99%)
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.