Dark

GHRS
GH Research PLC
stock NASDAQ

At Close

May 9, 2025 3:59:54 PM EDT

10.43USD-3.426%(-0.37)70,405

10.37Bid 10.49Ask 0.12Spread

Pre-market

May 5, 2025 8:14:30 AM EDT

11.34USD+5.000%(+0.54)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	10.6000	11.2100	10.380000	10.430	-3.426%	70,405	0.000%
2025-05-08	10.6000	11.0250	10.051400	10.800	+5.161%	95,467	-3.426%
2025-05-07	10.0600	10.5250	9.810000	10.270	+1.683%	84,978	+1.558%
2025-05-06	11.0600	11.0600	9.960000	10.100	-9.660%	99,121	+3.267%
2025-05-05	11.1900	11.5000	10.990000	11.180	-1.844%	139,019	-6.708%
2025-05-02	10.8800	11.4750	10.600000	11.390	+5.757%	125,842	-8.428%
2025-05-01	9.5400	10.8500	9.470000	10.770	+12.893%	199,582	-3.157%
2025-04-30	8.8200	9.6335	8.750000	9.540	+6.000%	228,730	+9.329%
2025-04-29	9.2300	9.3400	8.890000	9.000	-4.255%	114,180	+15.889%
2025-04-28	9.5100	10.0000	9.300000	9.400	-1.364%	120,391	+10.957%
2025-04-25	9.4500	9.7100	9.200000	9.530	+0.316%	83,453	+9.444%
2025-04-24	9.4700	9.6400	9.235000	9.500	0.000%	243,937	+9.789%
2025-04-23	9.5800	9.6835	9.200000	9.500	+0.956%	281,646	+9.789%
2025-04-22	9.2600	9.5800	9.180000	9.410	+2.617%	184,923	+10.840%
2025-04-21	9.0100	9.5300	8.663000	9.170	+0.769%	101,297	+13.740%
2025-04-17	8.7300	9.1800	8.730000	9.100	+4.598%	190,763	+14.615%
2025-04-16	8.8500	9.3600	8.510000	8.700	-3.226%	132,565	+19.885%
2025-04-15	9.0400	9.2800	8.950000	8.990	-1.100%	211,789	+16.018%
2025-04-14	9.1100	9.2000	8.870000	9.090	+1.000%	145,115	+14.741%
2025-04-11	8.6600	9.0500	8.450000	9.000	+3.926%	108,605	+15.889%
2025-04-10	8.8800	9.1200	8.220000	8.660	-4.835%	103,033	+20.439%
2025-04-09	8.8300	9.3800	7.980000	9.100	+1.449%	163,418	+14.615%
2025-04-08	9.7400	9.8400	8.900000	8.970	-3.755%	108,752	+16.276%
2025-04-07	9.5200	10.0200	8.932600	9.320	-7.631%	728,892	+11.910%
2025-04-04	9.6500	10.1400	8.780000	10.090	+2.333%	261,803	+3.370%
2025-04-03	10.1100	10.3250	9.772900	9.860	-5.192%	207,489	+5.781%
2025-04-02	10.5000	10.9900	10.040000	10.400	-3.346%	280,833	+0.288%
2025-04-01	10.9900	11.0600	10.405000	10.760	-2.448%	292,162	-3.067%
2025-03-31	10.7800	11.2800	10.600100	11.030	-0.271%	123,713	-5.440%
2025-03-28	12.0400	12.2000	10.865000	11.060	-9.714%	125,808	-5.696%
2025-03-27	11.9000	13.2064	11.900000	12.250	+1.575%	208,612	-14.857%
2025-03-26	12.3700	12.5600	11.950000	12.060	-3.751%	157,754	-13.516%
2025-03-25	13.1300	13.1300	12.445000	12.530	-2.717%	226,167	-16.760%
2025-03-24	12.5000	13.1300	12.500000	12.880	+3.040%	232,061	-19.022%
2025-03-21	11.7900	12.6200	11.790000	12.500	+3.563%	164,986	-16.560%
2025-03-20	11.8200	12.3700	11.555000	12.070	+1.771%	113,944	-13.587%
2025-03-19	10.5500	11.9129	10.500000	11.860	+11.887%	143,711	-12.057%
2025-03-18	10.6400	10.9250	10.201500	10.600	-0.469%	212,717	-1.604%
2025-03-17	10.8700	10.9700	10.400000	10.650	-3.182%	241,089	-2.066%
2025-03-14	10.9900	11.7000	10.930000	11.000	+1.103%	197,120	-5.182%
2025-03-13	11.7500	11.7500	10.706731	10.880	-4.141%	164,293	-4.136%
2025-03-12	10.9700	11.4000	10.730000	11.350	+4.898%	162,707	-8.106%
2025-03-11	11.1500	11.6300	10.420000	10.820	-3.393%	383,691	-3.604%
2025-03-10	10.2500	11.3850	10.217700	11.200	+6.667%	421,561	-6.875%
2025-03-07	10.9900	11.1450	10.390000	10.500	-0.474%	268,715	-0.667%
2025-03-06	10.4600	10.7000	9.800000	10.550	+1.345%	246,566	-1.137%
2025-03-05	9.2600	10.4400	9.240000	10.410	+10.863%	476,249	+0.192%
2025-03-04	9.0000	9.9500	8.630000	9.390	+1.954%	492,176	+11.076%
2025-03-03	10.2800	10.3550	9.070000	9.210	-9.082%	610,686	+13.246%
2025-02-28	10.3900	10.8800	10.000000	10.130	-4.883%	218,533	+2.962%
2025-02-27	11.0000	11.7300	10.380000	10.650	-2.917%	243,044	-2.066%
2025-02-26	11.3200	11.8750	10.820000	10.970	-6.079%	224,193	-4.923%
2025-02-25	11.8700	12.3300	11.610000	11.680	-4.341%	524,928	-10.702%
2025-02-24	12.4300	12.9199	11.335000	12.210	-2.398%	412,731	-14.578%
2025-02-21	14.3000	14.3620	12.410000	12.510	-10.643%	375,767	-16.627%
2025-02-20	13.9000	14.3800	13.767900	14.000	+0.071%	266,909	-25.500%
2025-02-19	13.8000	14.4300	13.800000	13.990	-0.107%	244,342	-25.447%
2025-02-18	14.2700	14.6400	13.821000	14.005	-2.131%	203,713	-25.527%
2025-02-14	14.1200	14.7400	14.020100	14.310	0.000%	126,249	-27.114%
2025-02-13	14.2800	14.9099	14.050000	14.310	+2.214%	341,917	-27.114%
2025-02-12	14.1600	14.1600	13.500000	14.000	0.000%	222,499	-25.500%
2025-02-11	14.3500	14.3500	13.540400	14.000	-0.639%	298,038	-25.500%
2025-02-10	13.9200	14.4500	13.750000	14.090	+1.550%	287,168	-25.976%
2025-02-07	13.2100	14.0500	12.560000	13.875	+2.702%	573,307	-24.829%
2025-02-06	15.0300	15.1400	12.040000	13.510	-9.933%	1,924,100	-22.798%
2025-02-05	15.6500	15.9900	14.710000	15.000	-8.060%	3,826,157	-30.467%
2025-02-04	19.1900	19.1900	13.690000	16.315	-9.311%	2,338,176	-36.071%
2025-02-03	20.0000	20.5000	17.510000	17.990	+69.717%	10,308,537	-42.023%
2025-01-31	9.8000	10.6300	9.638300	10.600	+9.391%	183,335	-1.604%
2025-01-30	9.5800	9.8600	9.330000	9.690	+2.757%	25,265	+7.637%
2025-01-29	9.4600	9.8000	9.250000	9.430	-0.737%	125,242	+10.604%
2025-01-28	8.9500	9.5000	8.750000	9.500	+7.832%	214,690	+9.789%
2025-01-27	8.9400	9.2000	8.605300	8.810	-0.227%	62,095	+18.388%
2025-01-24	8.8200	9.2600	8.593200	8.830	+0.569%	34,251	+18.120%
2025-01-23	8.6900	9.0080	8.500000	8.780	-0.227%	37,960	+18.793%
2025-01-22	8.8500	9.2200	8.550000	8.800	-2.113%	80,917	+18.523%
2025-01-21	9.0300	9.3300	8.590100	8.990	+1.239%	107,489	+16.018%
2025-01-17	8.6400	9.2400	8.460000	8.880	+3.256%	61,207	+17.455%
2025-01-16	8.5000	8.9444	8.350000	8.600	+1.655%	27,723	+21.279%
2025-01-15	8.4100	8.7400	8.250000	8.460	+3.297%	38,660	+23.286%
2025-01-14	8.3600	8.6734	8.021000	8.190	-1.916%	77,734	+27.350%
2025-01-13	8.2900	8.7299	8.260000	8.350	-2.567%	69,597	+24.910%
2025-01-10	8.7200	8.7700	8.070000	8.570	-4.566%	212,357	+21.704%
2025-01-08	9.0000	9.0000	8.390000	8.980	-1.427%	35,007	+16.147%
2025-01-07	9.0200	9.5702	8.403800	9.110	+1.222%	140,052	+14.490%
2025-01-06	9.4000	10.2300	8.920000	9.000	-0.332%	103,708	+15.889%
2025-01-03	8.1900	9.2600	7.720500	9.030	+14.159%	176,055	+15.504%
2025-01-02	7.3000	9.0000	7.200000	7.910	+13.000%	228,462	+31.858%
2024-12-31	7.5000	7.9500	6.950000	7.000	-6.667%	91,622	+49.000%
2024-12-30	7.2300	7.7800	7.055000	7.500	+5.337%	112,222	+39.067%
2024-12-27	7.2500	7.3500	6.850000	7.120	-2.466%	78,782	+46.489%
2024-12-26	7.1000	7.6700	7.092600	7.300	+2.962%	30,879	+42.877%
2024-12-24	7.0200	7.3500	7.010000	7.090	+1.286%	43,881	+47.109%
2024-12-23	7.0000	7.2700	6.960000	7.000	+2.190%	58,736	+49.000%
2024-12-20	7.4000	7.6300	6.720000	6.850	-7.307%	76,720	+52.263%
2024-12-19	7.5700	7.9900	7.225000	7.390	-0.135%	55,866	+41.137%
2024-12-18	8.2000	8.2500	7.200000	7.400	-12.530%	101,823	+40.946%
2024-12-17	8.1900	8.9100	8.190000	8.460	+3.171%	69,540	+23.286%
2024-12-16	7.6200	8.5799	7.620000	8.200	+5.943%	91,089	+27.195%
2024-12-13	7.8800	8.1000	7.290000	7.740	+0.129%	70,248	+34.755%
2024-12-12	8.4800	8.5750	7.730000	7.730	-10.116%	77,836	+34.929%
2024-12-11	9.2200	10.0000	8.050000	8.600	-4.125%	88,103	+21.279%
2024-12-10	8.5100	9.3471	8.140000	8.970	+4.912%	72,950	+16.276%
2024-12-09	8.2400	8.6300	7.770000	8.550	+5.425%	42,934	+21.988%
2024-12-06	8.0600	8.1800	7.710000	8.110	+1.375%	25,806	+28.607%
2024-12-05	8.0300	8.0900	7.900000	8.000	0.000%	19,481	+30.375%
2024-12-04	8.3200	8.3426	7.860100	8.000	-4.875%	19,404	+30.375%
2024-12-03	8.6800	8.7500	8.000000	8.410	-3.111%	55,526	+24.019%
2024-12-02	9.0000	9.2200	8.333200	8.680	-2.800%	67,364	+20.161%
2024-11-29	9.0000	9.3850	8.600000	8.930	-3.772%	20,511	+16.797%
2024-11-27	9.1600	9.4000	8.670000	9.280	+1.978%	58,324	+12.392%
2024-11-26	9.1700	9.4500	8.660000	9.100	-0.110%	38,680	+14.615%
2024-11-25	9.3400	9.8900	9.010000	9.110	-1.726%	36,595	+14.490%
2024-11-22	9.5700	9.9450	9.050000	9.270	-3.638%	61,801	+12.513%
2024-11-21	11.0700	11.0700	9.450000	9.620	-12.146%	103,741	+8.420%
2024-11-20	9.5900	11.0900	9.500000	10.950	+13.944%	95,044	-4.749%
2024-11-19	9.4800	9.6100	9.380000	9.610	+1.478%	18,411	+8.533%
2024-11-18	9.0500	9.7850	9.050000	9.470	+4.180%	158,539	+10.137%
2024-11-15	9.7300	9.7300	8.560000	9.090	+1.338%	174,614	+14.741%
2024-11-14	9.4200	9.7499	8.500000	8.970	-2.922%	74,425	+16.276%
2024-11-13	9.3800	10.0499	9.000000	9.240	+0.984%	52,598	+12.879%
2024-11-12	9.4400	9.6591	8.970000	9.150	+1.217%	69,277	+13.989%
2024-11-11	8.7200	9.4714	8.540000	9.040	+4.994%	55,707	+15.376%
2024-11-08	8.5600	9.0500	8.413100	8.610	-0.116%	41,589	+21.138%
2024-11-07	8.8000	9.5437	8.550000	8.620	-1.147%	131,724	+20.998%
2024-11-06	8.1200	8.8032	8.100000	8.720	+8.593%	57,391	+19.610%
2024-11-05	8.1000	8.3050	7.734200	8.030	+0.375%	31,118	+29.888%
2024-11-04	8.1700	8.4070	8.000000	8.000	-1.840%	42,708	+30.375%
2024-11-01	8.0500	9.0200	8.010000	8.150	+0.617%	97,309	+27.975%
2024-10-31	8.2400	8.4350	7.843900	8.100	-2.761%	87,107	+28.765%
2024-10-30	7.9400	8.3800	7.740400	8.330	+2.840%	17,701	+25.210%
2024-10-29	8.0600	8.3679	7.900000	8.100	+0.496%	48,896	+28.765%
2024-10-28	7.7800	8.2000	7.661800	8.060	+5.359%	69,326	+29.404%
2024-10-25	7.5100	7.9900	7.394000	7.650	+1.325%	42,129	+36.340%
2024-10-24	7.7450	7.7572	7.540000	7.550	+0.533%	63,458	+38.146%
2024-10-23	8.2900	8.6417	7.020000	7.510	-9.518%	86,431	+38.881%
2024-10-22	8.3900	8.5290	8.000000	8.300	0.000%	25,560	+25.663%
2024-10-21	8.4300	8.7697	8.197000	8.300	-0.120%	25,473	+25.663%
2024-10-18	7.9500	8.5100	7.860000	8.310	+3.875%	41,726	+25.511%
2024-10-17	7.7700	8.0100	7.340900	8.000	+3.359%	72,289	+30.375%
2024-10-16	7.1800	7.7400	7.100000	7.740	+9.014%	101,230	+34.755%
2024-10-15	7.1500	7.2743	7.071900	7.100	-2.069%	8,193	+46.901%
2024-10-14	6.9500	7.4250	6.950000	7.250	+5.531%	55,128	+43.862%
2024-10-11	7.2900	7.4100	6.730000	6.870	-5.761%	47,978	+51.820%
2024-10-10	6.5800	7.4660	6.580000	7.290	+10.790%	128,397	+43.073%
2024-10-09	6.3500	6.7900	6.189000	6.580	+2.174%	65,939	+58.511%
2024-10-08	6.3600	6.6200	6.310000	6.440	+2.222%	55,680	+61.957%
2024-10-07	6.4800	6.4800	6.000000	6.300	-2.928%	65,865	+65.556%
2024-10-04	6.6300	6.9900	6.475000	6.490	-0.613%	33,852	+60.709%
2024-10-03	6.2500	6.6400	6.020000	6.530	+3.323%	36,188	+59.724%
2024-10-02	6.4100	6.5077	6.300000	6.320	-1.404%	79,776	+65.032%
2024-10-01	6.7500	6.8000	6.210000	6.410	-4.185%	114,132	+62.715%
2024-09-30	6.8200	6.8409	6.390000	6.690	-2.762%	113,551	+55.904%
2024-09-27	7.0000	7.2100	6.550000	6.880	-1.714%	74,857	+51.599%
2024-09-26	7.3200	7.3500	6.880000	7.000	-3.978%	59,950	+49.000%
2024-09-25	7.4000	7.6373	7.170000	7.290	-0.410%	38,809	+43.073%
2024-09-24	7.0000	7.9200	6.752400	7.320	+4.721%	83,053	+42.486%
2024-09-23	7.4600	7.7000	6.900000	6.990	-5.285%	85,719	+49.213%
2024-09-20	7.8000	7.8000	7.380000	7.380	-5.385%	18,176	+41.328%
2024-09-19	8.0700	8.5000	7.570000	7.800	-2.378%	52,044	+33.718%
2024-09-18	8.1400	8.4450	7.700000	7.990	-1.358%	38,524	+30.538%
2024-09-17	8.1900	8.5500	7.975600	8.100	-1.580%	11,381	+28.765%
2024-09-16	8.2500	8.5337	7.940000	8.230	-0.843%	33,558	+26.731%
2024-09-13	8.5200	8.6851	7.830000	8.300	-1.891%	22,929	+25.663%
2024-09-12	8.1400	8.4600	8.000000	8.460	+3.931%	55,871	+23.286%
2024-09-11	8.0600	8.2400	7.850000	8.140	+1.623%	53,584	+28.133%
2024-09-10	9.2245	9.2245	7.910000	8.010	-5.765%	46,842	+30.212%
2024-09-09	8.2900	8.7300	8.290000	8.500	+3.281%	15,073	+22.706%
2024-09-06	8.5700	8.5900	8.090000	8.230	-2.834%	11,638	+26.731%
2024-09-05	8.5600	8.7715	8.010000	8.470	0.000%	19,149	+23.140%
2024-09-04	9.9700	9.9700	8.210000	8.470	-13.660%	57,910	+23.140%
2024-09-03	10.0900	10.3300	9.490000	9.810	-6.571%	18,674	+6.320%
2024-08-30	10.8700	10.9650	10.230000	10.500	-4.284%	21,859	-0.667%
2024-08-29	11.1100	11.4900	10.671500	10.970	-0.273%	13,770	-4.923%
2024-08-28	11.3700	12.1139	10.390000	11.000	-2.827%	37,877	-5.182%
2024-08-27	9.9400	11.5500	9.940000	11.320	+2.536%	10,823	-7.862%
2024-08-26	11.4500	11.8550	10.995000	11.040	-3.833%	31,594	-5.525%
2024-08-23	11.2500	11.6400	11.060000	11.480	+3.330%	10,387	-9.146%
2024-08-22	11.0100	11.6500	11.010000	11.110	+0.180%	14,793	-6.121%
2024-08-21	11.4800	12.2850	11.090000	11.090	-2.719%	55,462	-5.951%
2024-08-20	11.0000	11.7618	10.615000	11.400	+7.852%	23,061	-8.509%
2024-08-19	10.1000	10.9650	9.670000	10.570	+5.700%	23,261	-1.325%
2024-08-16	9.9500	10.2250	9.640000	10.000	+1.010%	48,555	+4.300%
2024-08-15	9.9000	10.1150	9.710000	9.900	+0.610%	47,550	+5.354%
2024-08-14	10.0750	10.8218	9.720000	9.840	-3.054%	26,728	+5.996%
2024-08-13	9.7600	10.7400	9.760000	10.150	+3.360%	19,052	+2.759%
2024-08-12	10.0100	10.4150	9.720000	9.820	-2.386%	11,898	+6.212%
2024-08-09	10.5200	10.7500	10.040000	10.060	-4.099%	11,970	+3.678%
2024-08-08	10.6600	10.9355	10.340000	10.490	-1.871%	16,456	-0.572%
2024-08-07	11.1300	11.7800	10.560000	10.690	-4.126%	16,401	-2.432%
2024-08-06	11.4100	12.0000	11.115000	11.150	-2.620%	29,791	-6.457%
2024-08-05	11.6900	11.8900	11.000000	11.450	-3.943%	25,151	-8.908%
2024-08-02	12.3700	12.3700	11.490000	11.920	-3.325%	69,761	-12.500%
2024-08-01	12.4600	14.0000	12.140000	12.330	-0.565%	75,593	-15.410%
2024-07-31	12.4750	13.0000	12.110000	12.400	+1.806%	84,556	-15.887%
2024-07-30	12.5800	12.5800	11.750000	12.180	-0.571%	54,291	-14.368%
2024-07-29	12.6000	12.9700	12.180000	12.250	-1.922%	49,238	-14.857%
2024-07-26	11.6000	12.8750	11.490000	12.490	+5.758%	46,467	-16.493%
2024-07-25	11.5700	11.8800	11.100100	11.810	+0.085%	10,859	-11.685%
2024-07-24	11.8000	12.1250	11.800000	11.800	-1.090%	14,416	-11.610%
2024-07-23	11.9500	12.5250	11.680100	11.930	-0.167%	18,801	-12.573%
2024-07-22	11.2000	12.1500	10.720000	11.950	+8.145%	58,175	-12.720%
2024-07-19	11.5500	12.0400	11.050000	11.050	-5.150%	39,270	-5.611%
2024-07-18	12.1000	12.1250	11.650000	11.650	-1.355%	7,825	-10.472%
2024-07-17	11.8300	12.1700	11.430000	11.810	-0.505%	35,021	-11.685%
2024-07-16	12.0060	12.4430	11.655000	11.870	+1.801%	62,959	-12.131%
2024-07-15	11.9000	11.9900	11.265000	11.660	-2.752%	30,118	-10.549%
2024-07-12	11.9000	12.1970	11.860000	11.990	+0.756%	8,767	-13.011%
2024-07-11	12.0100	12.0100	11.225000	11.900	+4.661%	38,098	-12.353%
2024-07-10	11.4700	11.5100	11.215000	11.370	+0.619%	6,881	-8.267%
2024-07-09	11.0800	11.5450	10.940000	11.300	+2.914%	119,697	-7.699%
2024-07-08	11.7700	11.8950	10.520000	10.980	-6.553%	76,676	-5.009%
2024-07-05	12.0900	12.2000	11.620000	11.750	-2.490%	18,630	-11.234%
2024-07-03	12.0400	12.0500	11.450000	12.050	+1.175%	37,794	-13.444%
2024-07-02	11.9600	11.9600	11.700000	11.910	+1.362%	23,979	-12.427%
2024-07-01	11.7000	12.0775	11.440000	11.750	+0.772%	29,299	-11.234%
2024-06-28	12.0000	12.0200	11.440000	11.660	-2.752%	14,711	-10.549%
2024-06-27	11.3600	12.0000	11.284100	11.990	+4.625%	48,757	-13.011%
2024-06-26	11.9900	11.9900	11.180000	11.460	-4.100%	39,189	-8.988%
2024-06-25	11.9200	12.1600	11.750000	11.950	+0.844%	10,551	-12.720%
2024-06-24	11.6700	12.0500	11.640000	11.850	+0.424%	36,058	-11.983%
2024-06-21	11.7200	12.2200	11.410000	11.800	+1.462%	89,861	-11.610%
2024-06-20	12.1300	12.5000	11.440000	11.630	-2.759%	44,654	-10.318%
2024-06-18	12.4500	12.7200	11.848700	11.960	-3.548%	28,964	-12.793%
2024-06-17	12.0000	12.4850	11.520000	12.400	+3.420%	51,786	-15.887%
2024-06-14	12.7200	13.0714	11.980000	11.990	-5.217%	9,482	-13.011%
2024-06-13	12.3800	12.8000	12.380000	12.650	+2.512%	18,244	-17.549%
2024-06-12	12.1000	12.7540	11.966000	12.340	+2.833%	77,627	-15.478%
2024-06-11	11.6100	12.4350	11.390000	12.000	-0.083%	164,763	-13.083%
2024-06-10	12.1900	12.8300	11.930000	12.010	-0.497%	78,843	-13.156%
2024-06-07	12.0500	12.6400	11.692500	12.070	-1.389%	35,889	-13.587%
2024-06-06	12.5500	12.6594	11.760000	12.240	-0.082%	72,593	-14.788%
2024-06-05	14.7800	14.9900	11.910000	12.250	-17.286%	248,106	-14.857%
2024-06-04	14.3200	14.8600	14.000000	14.810	+4.296%	26,526	-29.575%
2024-06-03	14.2400	14.6618	14.200000	14.200	+0.781%	34,875	-26.549%
2024-05-31	13.6900	14.5250	13.690000	14.090	+4.139%	53,872	-25.976%
2024-05-30	13.1000	13.6800	13.100000	13.530	+4.640%	27,209	-22.912%
2024-05-29	14.3000	14.3000	12.930000	12.930	-9.833%	47,144	-19.335%
2024-05-28	14.0000	14.3400	13.870000	14.340	+4.672%	46,975	-27.266%
2024-05-24	13.4700	14.2050	13.470000	13.700	+2.776%	37,519	-23.869%
2024-05-23	12.4537	13.3500	12.453700	13.330	+4.961%	43,485	-21.755%
2024-05-22	12.3700	12.9900	12.314800	12.700	+2.751%	63,785	-17.874%
2024-05-21	13.3900	13.8999	12.090000	12.360	-6.928%	81,532	-15.615%
2024-05-20	12.6300	13.4100	12.580000	13.280	+5.397%	43,934	-21.461%
2024-05-17	12.8100	13.0400	12.300000	12.600	-1.021%	43,846	-17.222%
2024-05-16	12.9000	12.9100	12.600000	12.730	-0.078%	30,350	-18.068%
2024-05-15	13.2000	13.3350	12.660000	12.740	-2.151%	19,351	-18.132%
2024-05-14	12.9400	13.1737	12.780000	13.020	+1.087%	44,154	-19.892%
2024-05-13	12.9100	13.3500	12.690100	12.880	+0.546%	67,474	-19.022%
2024-05-10	12.1200	12.8200	11.990000	12.810	+6.839%	56,443	-18.579%
2024-05-09	12.0900	12.1600	11.930000	11.990	0.000%	60,392	-13.011%
2024-05-08	12.0000	12.1250	11.830000	11.990	-0.745%	36,553	-13.011%
2024-05-07	11.7500	12.1400	11.690000	12.080	+3.336%	76,680	-13.659%
2024-05-06	12.3000	12.3000	11.520000	11.690	+0.086%	36,273	-10.778%
2024-05-03	11.2900	12.3900	11.290000	11.680	+4.379%	131,564	-10.702%
2024-05-02	11.9400	12.1900	11.190000	11.190	-6.360%	71,777	-6.792%
2024-05-01	11.1050	12.3800	10.970000	11.950	+9.033%	117,078	-12.720%
2024-04-30	10.7700	11.2600	10.770000	10.960	+1.953%	62,220	-4.836%
2024-04-29	10.5700	10.8700	10.570000	10.750	+2.284%	12,665	-2.977%
2024-04-26	10.4700	10.9600	10.400000	10.510	+0.095%	19,952	-0.761%
2024-04-25	10.8300	10.9800	10.300000	10.500	-5.235%	32,083	-0.667%
2024-04-24	11.3700	11.3700	10.850000	11.080	-1.947%	45,263	-5.866%
2024-04-23	11.8700	12.2600	11.250000	11.300	-3.584%	42,065	-7.699%
2024-04-22	11.1700	11.9300	10.886500	11.720	+6.256%	67,381	-11.007%
2024-04-19	11.2300	11.2300	10.890000	11.030	-1.430%	63,385	-5.440%
2024-04-18	11.1300	11.3100	10.780000	11.190	+1.820%	250,663	-6.792%
2024-04-17	10.9100	11.0300	10.540000	10.990	0.000%	77,616	-5.096%
2024-04-16	11.7200	11.9199	10.940000	10.990	-6.229%	36,584	-5.096%
2024-04-15	11.2500	11.7600	11.034600	11.720	+4.736%	89,121	-11.007%
2024-04-12	11.0000	11.1900	10.890000	11.190	+1.727%	166,575	-6.792%
2024-04-11	11.0200	11.6100	10.920000	11.000	-0.452%	80,609	-5.182%
2024-04-10	11.0300	11.1100	10.900000	11.050	-0.361%	143,042	-5.611%
2024-04-09	11.0800	11.1577	10.925000	11.090	+0.271%	23,427	-5.951%
2024-04-08	11.2300	11.3799	11.050000	11.060	-0.718%	12,841	-5.696%
2024-04-05	11.0500	11.4699	10.740100	11.140	+1.089%	51,974	-6.373%
2024-04-04	11.0300	11.4800	10.840000	11.020	+0.273%	123,412	-5.354%
2024-04-03	11.0300	11.0800	10.800000	10.990	-0.453%	204,753	-5.096%
2024-04-02	11.1600	11.2250	10.780000	11.040	-0.361%	191,259	-5.525%
2024-04-01	10.5600	11.2300	10.560000	11.080	+3.940%	210,738	-5.866%
2024-03-28	10.7100	10.8700	10.590000	10.660	-0.467%	46,334	-2.158%
2024-03-27	11.1800	11.4700	10.710000	10.710	-3.427%	40,781	-2.614%
2024-03-26	10.5400	11.3300	10.470000	11.090	+5.118%	176,176	-5.951%
2024-03-25	10.7100	10.8100	10.260000	10.550	-2.043%	95,303	-1.137%
2024-03-22	10.4400	10.8950	10.440000	10.770	+1.700%	138,283	-3.157%
2024-03-21	11.0700	11.3400	10.130000	10.590	-3.727%	221,754	-1.511%
2024-03-20	10.8000	11.6100	10.650000	11.000	+1.010%	377,018	-5.182%
2024-03-19	10.8800	11.1900	10.615300	10.890	+0.740%	231,836	-4.224%
2024-03-18	11.0700	11.3100	10.680100	10.810	-0.826%	223,325	-3.515%
2024-03-15	10.0900	11.5800	10.090000	10.900	+7.178%	97,919	-4.312%
2024-03-14	10.5500	10.5799	9.250000	10.170	-1.262%	93,730	+2.557%
2024-03-13	9.2500	10.8700	9.250000	10.300	+11.351%	131,213	+1.262%
2024-03-12	8.4800	9.3900	8.050000	9.250	+10.646%	343,015	+12.757%
2024-03-11	8.2200	8.3799	7.955000	8.360	+3.083%	47,926	+24.761%
2024-03-08	8.2800	8.3299	7.810000	8.110	-0.856%	22,914	+28.607%
2024-03-07	8.3600	8.4800	7.910000	8.180	-3.310%	27,923	+27.506%
2024-03-06	8.4800	8.4950	7.680100	8.460	-0.471%	86,964	+23.286%
2024-03-05	8.0700	8.5900	7.710000	8.500	+4.551%	99,719	+22.706%
2024-03-04	8.4200	8.7550	6.820000	8.130	-4.353%	49,593	+28.290%
2024-03-01	8.8700	9.0850	8.330000	8.500	-4.279%	48,717	+22.706%
2024-02-29	8.4800	8.9000	8.250000	8.880	+7.898%	138,398	+17.455%
2024-02-28	8.7200	8.7300	8.020000	8.230	-5.619%	18,557	+26.731%
2024-02-27	8.0500	8.9600	7.823700	8.720	+8.593%	54,213	+19.610%
2024-02-26	7.5000	8.0700	7.500000	8.030	+7.067%	57,946	+29.888%
2024-02-23	7.4400	7.7100	7.350000	7.500	+0.806%	59,431	+39.067%
2024-02-22	7.7700	7.7700	7.310000	7.440	-3.502%	85,611	+40.188%
2024-02-21	7.9100	8.0000	7.590000	7.710	-3.383%	55,027	+35.279%
2024-02-20	8.0500	8.1805	7.885000	7.980	-0.250%	20,593	+30.702%
2024-02-16	7.9400	8.2400	7.266900	8.000	0.000%	39,601	+30.375%
2024-02-15	8.1300	8.1500	7.930000	8.000	0.000%	111,054	+30.375%
2024-02-14	8.1000	8.3000	7.870000	8.000	-0.374%	1,104,582	+30.375%
2024-02-13	8.3300	8.4900	8.000000	8.030	-5.418%	32,762	+29.888%
2024-02-12	8.2000	8.9800	7.975000	8.490	+5.466%	367,522	+22.850%
2024-02-09	8.0000	8.1920	7.605000	8.050	+0.625%	223,427	+29.565%
2024-02-08	7.9400	8.2800	7.785000	8.000	-0.498%	58,068	+30.375%
2024-02-07	7.6300	8.3500	7.450000	8.040	+5.374%	67,491	+29.726%
2024-02-06	7.5500	7.8900	7.260000	7.630	+0.660%	244,878	+36.697%
2024-02-05	7.6000	7.6000	6.900000	7.580	-0.915%	107,837	+37.599%
2024-02-02	7.8000	8.0527	7.360000	7.650	+0.262%	102,869	+36.340%
2024-02-01	7.5200	8.2123	7.010000	7.630	+0.527%	76,764	+36.697%
2024-01-31	7.7000	8.2499	6.730000	7.590	-1.684%	125,904	+37.418%
2024-01-30	7.3300	7.8100	7.330000	7.720	+4.184%	34,867	+35.104%
2024-01-29	7.3300	7.5800	6.920000	7.410	+2.207%	69,882	+40.756%
2024-01-26	7.0000	7.8005	6.640000	7.250	+5.378%	154,710	+43.862%
2024-01-25	6.3900	7.6100	6.310000	6.880	+9.206%	312,990	+51.599%
2024-01-24	6.1100	6.3900	6.000000	6.300	+3.110%	49,975	+65.556%
2024-01-23	6.0700	6.2500	5.916900	6.110	+0.825%	11,009	+70.704%
2024-01-22	5.8000	6.3800	5.670000	6.060	+3.590%	22,854	+72.112%
2024-01-19	5.5600	6.0600	5.500000	5.850	+3.908%	214,681	+78.291%
2024-01-18	5.6600	5.9350	5.520000	5.630	-1.916%	32,070	+85.258%
2024-01-17	5.8500	6.3395	5.667300	5.740	-1.880%	118,473	+81.707%
2024-01-16	5.9100	6.7399	5.830000	5.850	-2.985%	70,206	+78.291%
2024-01-12	5.7000	6.5000	5.700000	6.030	+5.789%	99,454	+72.968%
2024-01-11	6.1300	6.2000	5.590000	5.700	-6.557%	47,833	+82.982%
2024-01-10	5.9300	6.1950	5.750000	6.100	+4.811%	94,908	+70.984%
2024-01-09	5.3400	5.8200	5.240000	5.820	+8.989%	52,276	+79.210%
2024-01-08	5.3300	5.4653	5.190000	5.340	-0.559%	32,653	+95.318%
2024-01-05	5.6000	5.6100	5.314200	5.370	-1.648%	37,311	+94.227%
2024-01-04	5.4000	5.5700	5.332800	5.460	+0.183%	108,360	+91.026%
2024-01-03	5.3800	5.6850	5.260000	5.450	+1.869%	1,164,059	+91.376%
2024-01-02	5.8700	5.8800	5.120000	5.350	-7.759%	164,253	+94.953%
2023-12-29	5.5100	5.8265	5.243000	5.800	+4.693%	94,557	+79.828%
2023-12-28	5.4000	5.7231	5.176800	5.540	+0.727%	138,962	+88.267%
2023-12-27	6.0100	6.0100	5.205000	5.500	0.000%	77,348	+89.636%
2023-12-26	5.7100	6.0399	5.360000	5.500	+0.182%	44,877	+89.636%
2023-12-22	5.6600	5.9300	5.080000	5.490	+3.977%	76,882	+89.982%
2023-12-21	5.4550	5.6336	5.130000	5.280	-0.752%	37,843	+97.538%
2023-12-20	5.7600	6.2285	5.310000	5.320	-7.317%	61,496	+96.053%
2023-12-19	5.2200	6.3785	5.160000	5.740	+9.125%	120,391	+81.707%
2023-12-18	5.5600	5.8800	5.050000	5.260	-5.903%	99,300	+98.289%
2023-12-15	5.8500	6.1899	5.480000	5.590	-4.608%	103,027	+86.583%
2023-12-14	6.1000	6.2300	5.720000	5.860	-3.300%	52,923	+77.986%
2023-12-13	5.9100	6.0600	5.780000	6.060	+2.020%	40,931	+72.112%
2023-12-12	5.9400	6.0200	5.830000	5.940	+1.887%	27,267	+75.589%
2023-12-11	6.0400	6.0400	5.750000	5.830	-2.508%	58,165	+78.902%
2023-12-08	6.0050	6.0900	5.914000	5.980	-0.333%	17,019	+74.415%
2023-12-07	5.9001	6.1751	5.900100	6.000	0.000%	37,850	+73.833%
2023-12-06	6.2500	6.4627	5.913400	6.000	-3.069%	51,289	+73.833%
2023-12-05	6.2100	6.5000	6.100000	6.190	-0.801%	37,761	+68.498%
2023-12-04	6.4000	6.6550	6.180000	6.240	-2.500%	57,781	+67.147%
2023-12-01	6.2900	6.5900	6.170000	6.400	+2.564%	71,416	+62.969%
2023-11-30	6.2000	6.7000	6.000000	6.240	+0.808%	32,824	+67.147%
2023-11-29	6.4800	6.8100	6.120000	6.190	-5.784%	67,703	+68.498%
2023-11-28	6.7000	6.9805	6.398900	6.570	-1.940%	63,344	+58.752%
2023-11-27	6.9700	6.9700	6.070000	6.700	-3.319%	77,898	+55.672%
2023-11-24	7.2600	7.7985	6.560000	6.930	+0.289%	56,417	+50.505%
2023-11-22	6.0000	7.1000	6.000000	6.910	+18.120%	43,184	+50.941%
2023-11-21	6.2400	6.4665	5.780000	5.850	-5.340%	40,234	+78.291%
2023-11-20	6.4000	6.7740	6.102000	6.180	-4.334%	38,088	+68.770%
2023-11-17	7.2800	7.8528	6.460000	6.460	-11.749%	93,816	+61.455%
2023-11-16	7.7200	8.1100	7.320000	7.320	-6.989%	31,217	+42.486%

.dark-mode .JT9mq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JT9mq5{ color: #333333; background-color: white; border: 2px solid #333333; }GHRSGH Research PLCstock NASDAQ

GHRS
GH Research PLC
stock NASDAQ