Skip to main content

Gh Research Plc (NQ: GHRS )

11.99 -0.66 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.72 13.07 11.98 11.99 9,482 -0.66(-5.22%)
Jun 13, 2024 12.38 12.80 12.38 12.65 18,244 +0.31(+2.51%)
Jun 12, 2024 12.10 12.75 11.97 12.34 77,627 +0.34(+2.83%)
Jun 11, 2024 11.61 12.44 11.39 12.00 164,763 -0.01(-0.08%)
Jun 10, 2024 12.19 12.83 11.93 12.01 78,843 -0.06(-0.50%)
Jun 07, 2024 12.05 12.64 11.69 12.07 35,889 -0.17(-1.39%)
Jun 06, 2024 12.55 12.66 11.76 12.24 72,593 -0.01(-0.08%)
Jun 05, 2024 14.78 14.99 11.91 12.25 248,023 -2.56(-17.29%)
Jun 04, 2024 14.32 14.86 14.00 14.81 26,522 +0.61(+4.30%)
Jun 03, 2024 14.24 14.66 14.20 14.20 42,427 +0.11(+0.78%)
May 31, 2024 13.69 14.53 13.69 14.09 53,872 +0.56(+4.14%)
May 30, 2024 13.10 13.68 13.10 13.53 27,204 +0.60(+4.64%)
May 29, 2024 14.30 14.30 12.93 12.93 47,144 -1.41(-9.83%)
May 28, 2024 14.00 14.34 13.87 14.34 46,975 +0.64(+4.67%)
May 24, 2024 13.47 14.21 13.47 13.70 37,519 +0.37(+2.78%)
May 23, 2024 12.45 13.35 12.45 13.33 43,470 +0.63(+4.96%)
May 22, 2024 12.37 12.99 12.31 12.70 63,785 +0.34(+2.75%)
May 21, 2024 13.39 13.90 12.09 12.36 81,532 -0.92(-6.93%)
May 20, 2024 12.63 13.41 12.58 13.28 43,934 +0.68(+5.40%)
May 17, 2024 12.81 13.04 12.30 12.60 43,846 -0.13(-1.02%)
May 16, 2024 12.90 12.91 12.60 12.73 30,350 -0.01(-0.08%)
May 15, 2024 13.20 13.34 12.66 12.74 19,335 -0.28(-2.15%)
May 14, 2024 12.94 13.17 12.78 13.02 44,154 +0.14(+1.09%)
May 13, 2024 12.91 13.35 12.69 12.88 67,472 +0.07(+0.55%)
May 10, 2024 12.12 12.82 11.99 12.81 56,443 +0.82(+6.84%)
May 09, 2024 12.09 12.16 11.93 11.99 60,392 +0.00(+0.00%)
May 08, 2024 12.00 12.12 11.83 11.99 36,553 -0.09(-0.75%)
May 07, 2024 11.75 12.14 11.69 12.08 76,680 +0.39(+3.34%)
May 06, 2024 12.30 12.30 11.52 11.69 36,273 +0.01(+0.09%)
May 03, 2024 11.29 12.39 11.29 11.68 132,797 +0.49(+4.38%)
May 02, 2024 11.94 12.19 11.19 11.19 71,777 -0.76(-6.36%)
May 01, 2024 11.10 12.38 10.97 11.95 117,078 +0.99(+9.03%)
Apr 30, 2024 10.77 11.26 10.77 10.96 62,220 +0.21(+1.95%)
Apr 29, 2024 10.57 10.87 10.57 10.75 12,665 +0.24(+2.28%)
Apr 26, 2024 10.47 10.96 10.40 10.51 19,952 +0.01(+0.10%)
Apr 25, 2024 10.83 10.98 10.30 10.50 32,083 -0.58(-5.23%)
Apr 24, 2024 11.37 11.37 10.85 11.08 45,263 -0.22(-1.95%)
Apr 23, 2024 11.87 12.26 11.25 11.30 42,063 -0.42(-3.58%)
Apr 22, 2024 11.17 11.93 10.89 11.72 67,381 +0.69(+6.26%)
Apr 19, 2024 11.23 11.23 10.89 11.03 63,385 -0.16(-1.43%)
Apr 18, 2024 11.13 11.31 10.78 11.19 250,663 +0.20(+1.82%)
Apr 17, 2024 10.91 11.03 10.54 10.99 77,616 +0.00(+0.00%)
Apr 16, 2024 11.72 11.92 10.94 10.99 36,562 -0.73(-6.23%)
Apr 15, 2024 11.25 11.76 11.03 11.72 89,121 +0.53(+4.74%)
Apr 12, 2024 11.00 11.19 10.89 11.19 166,575 +0.19(+1.73%)
Apr 11, 2024 11.02 11.61 10.92 11.00 80,609 -0.05(-0.45%)
Apr 10, 2024 11.03 11.11 10.90 11.05 143,042 -0.04(-0.36%)
Apr 09, 2024 11.08 11.16 10.93 11.09 23,427 +0.03(+0.27%)
Apr 08, 2024 11.23 11.38 11.05 11.06 12,841 -0.08(-0.72%)
Apr 05, 2024 11.05 11.47 10.74 11.14 51,974 +0.12(+1.09%)
Apr 04, 2024 11.03 11.48 10.84 11.02 123,412 +0.03(+0.27%)
Apr 03, 2024 11.03 11.08 10.80 10.99 204,753 -0.05(-0.45%)
Apr 02, 2024 11.16 11.22 10.78 11.04 191,259 -0.04(-0.36%)
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.