Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GH Research PLC (GHRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.37+0.75 (+6.45%)
At close: 04:00PM EDT
12.98 +0.61 (+4.93%)
After hours: 05:02PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202212.0512.8511.6512.3712.37370,200
Sep 30, 202212.5013.1311.5311.6211.6215,900
Sep 29, 202212.3212.6711.8012.2212.2218,800
Sep 28, 202211.6413.9110.9312.8012.8059,500
Sep 27, 202211.5211.8911.2411.7511.75238,300
Sep 26, 202211.2511.3510.9310.9310.9361,900
Sep 23, 202211.4111.8810.7711.2011.2060,700
Sep 22, 202211.5211.8311.4011.7711.7712,700
Sep 21, 202211.8912.1511.2311.6011.6031,600
Sep 20, 202212.2312.2811.5611.6011.6029,400
Sep 19, 202212.4212.6811.5212.5512.5526,200
Sep 16, 202212.1513.1211.2612.9612.9679,600
Sep 15, 202213.8514.4511.9712.5412.5436,100
Sep 14, 202212.9813.9012.8013.8113.818,400
Sep 13, 202213.9914.5312.6412.6412.6423,400
Sep 12, 202213.9915.0513.1114.1514.1525,100
Sep 09, 202213.7113.9313.4413.9213.921,400
Sep 08, 202212.9814.0112.9013.3413.3420,900
Sep 07, 202213.9414.0512.9812.9812.9814,900
Sep 06, 202215.6515.8713.6213.8513.8542,200
Sep 02, 202216.7116.7115.4215.9115.9156,000
Sep 01, 202215.2516.7815.0615.5015.5043,800
Aug 31, 202215.4116.3015.0215.5515.55128,500
Aug 30, 202216.4616.4614.7215.1815.1862,200
Aug 29, 202214.5516.3013.9716.1516.1515,700
Aug 26, 202215.4415.4814.8114.9614.9612,800
Aug 25, 202215.2615.6114.2615.1415.1423,100
Aug 24, 202214.0116.1714.0114.9614.9644,900
Aug 23, 202213.2814.2413.2814.2414.248,700
Aug 22, 202213.1114.2013.1113.5213.5217,700
Aug 19, 202214.4314.4713.2613.5013.5015,000
Aug 18, 202212.1013.5612.0513.5613.5672,200
Aug 17, 202211.7012.8111.5912.0012.0019,800
Aug 16, 202214.6714.6711.6612.0912.0927,900
Aug 15, 202213.3313.3412.7713.3413.344,900
Aug 12, 202213.2213.7012.1713.3313.3320,200
Aug 11, 202213.0314.0012.0512.6012.6022,600
Aug 10, 202211.6713.3311.5712.3312.339,200
Aug 09, 202213.1613.8311.5611.5811.5827,900
Aug 08, 202216.3217.4111.8912.0012.0040,500
Aug 05, 202212.4115.8011.3315.8015.8090,400
Aug 04, 202211.3312.8211.3312.1712.1719,900
Aug 03, 202210.9811.6010.8011.0011.003,100
Aug 02, 202211.1711.4510.7111.0511.0519,200
Aug 01, 202211.4011.8310.8210.9810.9811,100
Jul 29, 202212.2012.4311.0711.1611.1617,700
Jul 28, 202212.4413.3211.8212.0812.0815,100
Jul 27, 202212.6312.6311.9012.1612.169,100
Jul 26, 202211.5213.4710.9712.4012.4048,300
Jul 25, 202211.8212.6211.3011.5811.5840,600
Jul 22, 202212.0212.0311.4311.8011.807,300
Jul 21, 202212.3912.5911.9612.3112.3111,100
Jul 20, 202211.3812.5111.3812.3512.3517,400
Jul 19, 202211.6912.4511.1211.3911.3947,300
Jul 18, 202211.6413.0111.4311.4511.4520,200
Jul 15, 202211.1111.7211.1111.3811.3812,600
Jul 14, 202211.1511.3610.9511.0611.0612,900
Jul 13, 202210.6811.2910.3511.2311.2315,900
Jul 12, 202210.9211.4910.5210.7910.7918,200
Jul 11, 202212.5912.5910.8910.9510.9544,200
Jul 08, 202211.9312.9711.3112.8512.8596,500
Jul 07, 202211.0211.9711.0211.7111.7118,300
Jul 06, 202210.8111.3710.1610.8810.8820,900
Jul 05, 202210.0710.9210.0010.9210.92118,300
Jul 01, 20229.9410.519.7310.1510.1547,500
Jun 30, 202210.1310.219.769.989.9851,300
Jun 29, 20229.9810.619.6810.2610.26508,800
Jun 28, 202210.9910.9910.0210.0610.06111,000
Jun 27, 202210.9911.3110.6010.9510.95110,400
Jun 24, 202210.3511.299.5111.0011.00204,400
Jun 23, 202210.0010.599.8210.3710.37128,100
Jun 22, 202210.5110.519.7510.1210.1290,000
Jun 21, 202210.5411.1210.4710.6310.6361,400
Jun 17, 202210.0010.9110.0010.5510.5564,200
Jun 16, 20229.6810.088.9710.0510.05158,500
Jun 15, 202211.1211.619.719.759.7571,800
Jun 14, 202210.0010.8410.0010.4210.4222,100
Jun 13, 202210.0910.409.569.819.8194,000
Jun 10, 202211.0111.0210.1810.4510.4588,300
Jun 09, 202210.9011.5710.5511.1111.1183,600
Jun 08, 202210.8011.6510.3611.1611.1684,900
Jun 07, 202210.0010.8510.0010.8210.8225,100
Jun 06, 202210.9210.9910.0010.0710.0754,500
Jun 03, 202210.4911.0210.2710.6710.67146,600
Jun 02, 20229.6310.679.6310.5210.5239,200
Jun 01, 202210.0010.049.319.689.68102,700
May 31, 20229.6010.169.4310.0210.02100,800
May 27, 20229.109.758.949.599.59118,700
May 26, 20228.929.398.819.139.1392,300
May 25, 20228.909.338.728.998.99197,100
May 24, 20229.469.748.728.998.99137,200
May 23, 202210.0010.009.309.749.74138,800
May 20, 20229.8510.159.6310.0410.04175,000
May 19, 20229.8710.159.649.829.82190,600
May 18, 202210.9011.019.8410.0110.01102,300
May 17, 202210.2611.1310.2611.1211.12300,000
May 16, 20229.7510.419.5010.1510.1548,400
May 13, 20229.749.939.599.779.7729,500
May 12, 20229.6310.029.349.639.6337,600
May 11, 202211.9812.119.579.649.64314,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement