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

Gh Research Plc (NQ: GHRS )

11.79 +0.11 (+0.94%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 6, 2024 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 (%)
Dec 29, 2023 5.510 5.827 5.243 5.800 94,557 +0.26(+4.69%)
Dec 28, 2023 5.400 5.723 5.177 5.540 138,759 +0.04(+0.73%)
Dec 27, 2023 6.010 6.010 5.205 5.500 77,348 +0.00(+0.00%)
Dec 26, 2023 5.710 6.040 5.360 5.500 44,846 +0.01(+0.18%)
Dec 22, 2023 5.660 5.930 5.080 5.490 76,882 +0.21(+3.98%)
Dec 21, 2023 5.455 5.634 5.130 5.280 39,669 -0.04(-0.75%)
Dec 20, 2023 5.760 6.229 5.310 5.320 61,496 -0.42(-7.32%)
Dec 19, 2023 5.220 6.378 5.160 5.740 120,390 +0.48(+9.13%)
Dec 18, 2023 5.560 5.880 5.050 5.260 99,299 -0.33(-5.90%)
Dec 15, 2023 5.850 6.190 5.480 5.590 103,027 -0.27(-4.61%)
Dec 14, 2023 6.100 6.230 5.720 5.860 52,923 -0.20(-3.30%)
Dec 13, 2023 5.910 6.060 5.780 6.060 40,931 +0.12(+2.02%)
Dec 12, 2023 5.940 6.020 5.830 5.940 27,266 +0.11(+1.89%)
Dec 11, 2023 6.040 6.040 5.750 5.830 58,165 -0.15(-2.51%)
Dec 08, 2023 6.005 6.090 5.914 5.980 17,019 -0.02(-0.33%)
Dec 07, 2023 5.900 6.175 5.900 6.000 37,850 +0.00(+0.00%)
Dec 06, 2023 6.250 6.463 5.913 6.000 51,289 -0.19(-3.07%)
Dec 05, 2023 6.210 6.500 6.100 6.190 37,759 -0.05(-0.80%)
Dec 04, 2023 6.400 6.655 6.180 6.240 57,781 -0.16(-2.50%)
Dec 01, 2023 6.290 6.590 6.170 6.400 71,416 +0.16(+2.56%)
Nov 30, 2023 6.200 6.700 6.000 6.240 32,824 +0.05(+0.81%)
Nov 29, 2023 6.480 6.810 6.120 6.190 67,693 -0.38(-5.78%)
Nov 28, 2023 6.700 6.981 6.399 6.570 63,344 -0.13(-1.94%)
Nov 27, 2023 6.970 6.970 6.070 6.700 77,898 -0.23(-3.32%)
Nov 24, 2023 7.260 7.798 6.560 6.930 56,417 +0.02(+0.29%)
Nov 22, 2023 6.000 7.100 6.000 6.910 43,184 +1.06(+18.12%)
Nov 21, 2023 6.240 6.466 5.780 5.850 40,234 -0.33(-5.34%)
Nov 20, 2023 6.400 6.774 6.102 6.180 38,088 -0.28(-4.33%)
Nov 17, 2023 7.280 7.853 6.460 6.460 93,816 -0.86(-11.75%)
Nov 16, 2023 7.720 8.110 7.320 7.320 31,192 -0.55(-6.99%)
Nov 15, 2023 7.610 7.880 7.360 7.870 54,446 +0.27(+3.55%)
Nov 14, 2023 7.650 7.890 7.495 7.600 66,624 +0.10(+1.33%)
Nov 13, 2023 8.220 8.500 7.200 7.500 82,031 -0.71(-8.65%)
Nov 10, 2023 7.870 8.790 7.700 8.210 73,973 +0.26(+3.27%)
Nov 09, 2023 8.250 8.280 7.230 7.950 55,967 -0.10(-1.24%)
Nov 08, 2023 8.250 8.300 7.954 8.050 12,911 -0.20(-2.42%)
Nov 07, 2023 8.010 8.810 8.010 8.250 13,096 +0.12(+1.48%)
Nov 06, 2023 8.220 9.459 7.295 8.130 108,292 -0.13(-1.57%)
Nov 03, 2023 7.520 8.490 7.155 8.260 1,226,905 +1.20(+17.00%)
Nov 02, 2023 7.300 7.300 7.000 7.060 16,874 +0.00(+0.00%)
Nov 01, 2023 7.150 7.340 6.890 7.060 24,565 -0.25(-3.42%)
Oct 31, 2023 7.270 7.520 7.160 7.310 9,922 -0.14(-1.88%)
Oct 30, 2023 7.005 7.520 6.851 7.450 17,368 +0.54(+7.81%)
Oct 27, 2023 7.600 7.689 6.521 6.910 18,379 -0.58(-7.74%)
Oct 26, 2023 7.000 7.630 6.518 7.490 49,451 +0.64(+9.34%)
Oct 25, 2023 6.900 7.690 6.520 6.850 84,407 -0.06(-0.87%)
Oct 24, 2023 7.130 7.249 6.725 6.910 112,412 +0.00(+0.00%)
Oct 23, 2023 7.230 7.500 6.820 6.910 41,641 -0.37(-5.08%)
Oct 20, 2023 7.520 7.660 7.210 7.280 40,091 -0.17(-2.28%)
Oct 19, 2023 7.690 7.895 7.250 7.450 153,930 -0.15(-1.97%)
Oct 18, 2023 7.890 7.990 7.470 7.600 52,211 -0.35(-4.40%)
Oct 17, 2023 8.230 8.230 7.790 7.950 67,683 -0.09(-1.12%)
Oct 16, 2023 7.920 8.530 7.550 8.040 27,396 -0.04(-0.50%)
Oct 13, 2023 8.060 8.289 7.700 8.080 40,588 +0.02(+0.25%)
Oct 12, 2023 8.080 8.535 7.650 8.060 36,806 -0.17(-2.07%)
Oct 11, 2023 8.530 8.825 8.010 8.230 54,046 -0.27(-3.18%)
Oct 10, 2023 8.340 8.973 8.340 8.500 71,511 +0.12(+1.43%)
Oct 09, 2023 8.510 8.995 8.029 8.380 34,821 -0.32(-3.73%)
Oct 06, 2023 8.980 9.239 8.240 8.705 48,840 -0.31(-3.49%)
Oct 05, 2023 9.490 9.615 8.540 9.020 79,830 -0.52(-5.45%)
Oct 04, 2023 11.16 11.41 9.505 9.540 136,727 -1.50(-13.59%)
Oct 03, 2023 10.22 11.14 9.712 11.04 39,451 +0.73(+7.08%)
Oct 02, 2023 9.650 10.53 9.500 10.31 80,790 +0.26(+2.59%)
Sep 29, 2023 10.44 10.46 9.801 10.05 798,051 -0.47(-4.47%)
Sep 28, 2023 10.18 10.60 10.17 10.52 15,857 +0.48(+4.78%)
Sep 27, 2023 10.35 10.45 9.933 10.04 95,397 -0.06(-0.59%)
Sep 26, 2023 9.650 10.34 9.650 10.10 87,646 +0.30(+3.06%)
Sep 25, 2023 10.30 9.990 9.755 9.800 41,875 -0.36(-3.54%)
Sep 22, 2023 10.15 10.69 9.640 10.16 22,470 +0.01(+0.10%)
Sep 21, 2023 10.18 10.61 9.845 10.15 24,056 -0.54(-5.05%)
Sep 20, 2023 10.22 10.70 10.22 10.69 13,951 +0.32(+3.09%)
Sep 19, 2023 10.56 10.56 10.00 10.37 79,426 -0.13(-1.24%)
Sep 18, 2023 10.80 10.80 10.30 10.50 46,883 +0.00(+0.00%)
Sep 15, 2023 10.77 10.94 9.910 10.50 112,228 +0.08(+0.77%)
Sep 14, 2023 10.13 10.74 9.750 10.42 47,190 +0.42(+4.20%)
Sep 13, 2023 10.16 10.16 9.525 10.00 31,999 -0.26(-2.53%)
Sep 12, 2023 10.13 10.29 10.01 10.26 10,305 +0.26(+2.60%)
Sep 11, 2023 10.40 10.40 10.00 10.00 9,742 +0.00(+0.00%)
Sep 08, 2023 10.12 10.35 9.900 10.00 27,479 -0.08(-0.79%)
Sep 07, 2023 10.47 10.58 9.800 10.08 28,791 -0.54(-5.08%)
Sep 06, 2023 10.30 10.62 10.06 10.62 19,600 +0.36(+3.51%)
Sep 05, 2023 10.50 10.60 10.00 10.26 44,414 -0.16(-1.54%)
Sep 01, 2023 10.69 10.69 10.11 10.42 21,573 -0.21(-1.98%)
Aug 31, 2023 10.67 11.32 10.02 10.63 58,930 -0.07(-0.65%)
Aug 30, 2023 11.71 12.20 10.50 10.70 36,027 -0.85(-7.36%)
Aug 29, 2023 10.90 11.73 10.51 11.55 17,903 +0.72(+6.65%)
Aug 28, 2023 10.05 10.99 9.440 10.83 12,913 +0.79(+7.87%)
Aug 25, 2023 10.22 10.22 9.430 10.04 54,332 -0.04(-0.40%)
Aug 24, 2023 10.57 10.57 9.600 10.08 51,640 -0.42(-4.00%)
Aug 23, 2023 10.65 10.94 10.50 10.50 18,735 -0.20(-1.87%)
Aug 22, 2023 10.92 11.00 10.40 10.70 39,680 -0.13(-1.20%)
Aug 21, 2023 10.96 11.00 10.68 10.83 36,927 -0.07(-0.64%)
Aug 18, 2023 10.26 10.91 10.04 10.90 74,519 +0.52(+5.01%)
Aug 17, 2023 10.85 11.35 9.700 10.38 47,688 -0.61(-5.55%)
Aug 16, 2023 11.00 11.49 10.50 10.99 117,800 +0.19(+1.76%)
Aug 15, 2023 11.11 11.55 10.46 10.80 65,997 -0.40(-3.57%)
Aug 14, 2023 11.80 12.13 11.02 11.20 62,585 -0.69(-5.80%)
Aug 11, 2023 12.34 12.85 11.76 11.89 19,400 -0.51(-4.11%)
Aug 10, 2023 12.60 12.75 12.27 12.40 35,548 +0.07(+0.57%)
Aug 09, 2023 13.26 13.62 12.16 12.33 312,078 -1.08(-8.05%)
Aug 08, 2023 12.39 13.42 12.31 13.41 427,364 +0.81(+6.43%)
Aug 07, 2023 12.63 13.00 12.14 12.60 46,780 -0.09(-0.71%)
Aug 04, 2023 13.50 13.52 12.29 12.69 87,381 -0.61(-4.59%)
Aug 03, 2023 13.16 13.62 12.92 13.30 38,261 -0.06(-0.45%)
Aug 02, 2023 13.92 14.14 13.03 13.36 54,842 -0.79(-5.58%)
Aug 01, 2023 13.28 14.17 13.15 14.15 33,862 +1.00(+7.60%)
Jul 31, 2023 14.26 14.64 13.01 13.15 51,518 -0.92(-6.54%)
Jul 28, 2023 13.29 14.31 13.29 14.07 60,464 +0.81(+6.11%)
Jul 27, 2023 12.75 13.50 12.44 13.26 748,345 +0.66(+5.24%)
Jul 26, 2023 12.72 12.75 12.00 12.60 53,483 -0.09(-0.71%)
Jul 25, 2023 12.69 12.98 12.39 12.69 43,321 +0.14(+1.12%)
Jul 24, 2023 13.14 13.21 12.47 12.55 97,454 -0.55(-4.20%)
Jul 21, 2023 12.41 13.10 12.30 13.10 9,796 +0.83(+6.76%)
Jul 20, 2023 12.55 12.55 11.66 12.27 61,896 -0.18(-1.45%)
Jul 19, 2023 13.03 13.27 12.37 12.45 27,620 -0.65(-4.96%)
Jul 18, 2023 13.09 13.33 12.88 13.10 32,541 -0.06(-0.46%)
Jul 17, 2023 13.00 13.50 12.99 13.16 39,996 +0.16(+1.23%)
Jul 14, 2023 12.99 13.15 12.77 13.00 16,573 +0.14(+1.09%)
Jul 13, 2023 12.88 13.37 12.67 12.86 22,926 +0.04(+0.31%)
Jul 12, 2023 12.78 14.44 12.40 12.82 49,892 +0.27(+2.15%)
Jul 11, 2023 12.55 12.95 12.32 12.55 63,513 +0.10(+0.80%)
Jul 10, 2023 12.86 12.86 12.40 12.45 42,801 -0.25(-1.97%)
Jul 07, 2023 12.86 12.92 12.10 12.70 55,827 +0.11(+0.87%)
Jul 06, 2023 12.63 13.00 11.98 12.59 57,484 +0.09(+0.72%)
Jul 05, 2023 13.05 14.36 12.42 12.50 51,394 -0.39(-3.03%)
Jul 03, 2023 12.00 12.99 11.73 12.89 32,160 +1.03(+8.64%)
Jun 30, 2023 12.86 13.00 11.57 11.87 305,275 -0.70(-5.53%)
Jun 29, 2023 12.34 12.78 12.17 12.56 42,250 +0.06(+0.48%)
Jun 28, 2023 12.48 12.67 11.93 12.50 35,975 +0.13(+1.05%)
Jun 27, 2023 12.13 12.49 12.13 12.37 7,715 +0.24(+1.98%)
Jun 26, 2023 11.82 12.20 11.12 12.13 146,493 +0.14(+1.17%)
Jun 23, 2023 12.02 12.51 11.42 11.99 105,066 -0.54(-4.35%)
Jun 22, 2023 11.77 12.98 11.00 12.54 45,695 +0.12(+0.93%)
Jun 21, 2023 12.73 12.78 12.06 12.42 37,336 -0.12(-0.96%)
Jun 20, 2023 11.58 12.54 11.51 12.54 36,941 +1.01(+8.76%)
Jun 16, 2023 11.90 12.00 11.02 11.53 82,908 -0.52(-4.32%)
Jun 15, 2023 11.75 12.22 11.44 12.05 20,356 +3.14(+35.24%)
May 08, 2023 9.050 9.250 8.890 8.910 15,866 -0.14(-1.55%)
May 05, 2023 8.660 9.240 8.660 9.050 25,819 +0.36(+4.14%)
May 04, 2023 8.430 8.770 8.380 8.690 30,589 +0.19(+2.24%)
May 03, 2023 8.970 9.240 8.310 8.500 47,240 -0.42(-4.71%)
May 02, 2023 8.900 9.434 8.701 8.920 43,543 -0.08(-0.89%)
May 01, 2023 8.430 9.000 8.430 9.000 50,570 +0.60(+7.14%)
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%)
Feb 01, 2023 8.930 9.420 8.930 9.090 1,262,313 +0.20(+2.25%)
Jan 31, 2023 9.490 9.700 8.780 8.890 33,031 -0.62(-6.57%)
Jan 30, 2023 9.605 9.900 9.320 9.515 11,295 -0.01(-0.16%)
Jan 27, 2023 9.330 9.700 9.330 9.530 3,865 +0.28(+3.03%)
Jan 26, 2023 9.470 9.810 9.250 9.250 20,729 -0.45(-4.64%)
Jan 25, 2023 9.700 9.880 9.490 9.700 14,021 -0.03(-0.31%)
Jan 24, 2023 9.360 9.949 9.150 9.730 36,773 +0.43(+4.62%)
Jan 23, 2023 9.790 10.34 9.240 9.300 20,060 -0.13(-1.38%)
Jan 20, 2023 9.600 9.840 9.220 9.430 55,730 +0.10(+1.07%)
Jan 19, 2023 9.750 9.750 9.320 9.330 8,586 -0.57(-5.76%)
Jan 18, 2023 9.590 10.03 9.590 9.900 4,943 +0.25(+2.54%)
Jan 17, 2023 9.720 9.800 9.139 9.655 13,820 +0.05(+0.57%)
Jan 13, 2023 8.940 10.10 8.940 9.600 39,405 +0.58(+6.43%)
Jan 12, 2023 9.300 9.360 8.951 9.020 33,910 -0.04(-0.44%)
Jan 11, 2023 9.100 9.285 8.918 9.060 10,974 -0.11(-1.20%)
Jan 10, 2023 8.920 9.770 8.920 9.170 20,379 +0.40(+4.56%)
Jan 09, 2023 10.00 10.05 8.770 8.770 36,155 -1.31(-13.00%)
Jan 06, 2023 10.00 10.45 9.730 10.08 13,829 -0.23(-2.23%)
Jan 05, 2023 9.680 10.31 9.425 10.31 41,998 +0.51(+5.20%)
Jan 04, 2023 9.560 10.11 9.380 9.800 16,767 +0.13(+1.34%)
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.