GH Research (GHRS)
9.25
0.44 (4.99%)
At close: Jan 28, 2025, 1:58 PM
GHRS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.94 | 9.20 | 8.61 | 8.81 | -0.02 | -0.23% | 62,091 |
| Jan 24, 2025 | 8.82 | 9.26 | 8.59 | 8.83 | 0.05 | 0.57% | 34,300 |
| Jan 23, 2025 | 8.69 | 9.01 | 8.50 | 8.78 | -0.02 | -0.23% | 38,000 |
| Jan 22, 2025 | 8.85 | 9.22 | 8.55 | 8.80 | -0.19 | -2.11% | 80,917 |
| Jan 21, 2025 | 9.03 | 9.33 | 8.59 | 8.99 | 0.11 | 1.24% | 107,500 |
| Jan 17, 2025 | 8.64 | 9.24 | 8.46 | 8.88 | 0.28 | 3.26% | 61,207 |
| Jan 16, 2025 | 8.50 | 8.94 | 8.35 | 8.60 | 0.14 | 1.65% | 27,843 |
| Jan 15, 2025 | 8.41 | 8.74 | 8.25 | 8.46 | 0.27 | 3.30% | 38,700 |
| Jan 14, 2025 | 8.36 | 8.67 | 8.02 | 8.19 | -0.16 | -1.92% | 77,734 |
| Jan 13, 2025 | 8.29 | 8.73 | 8.26 | 8.35 | -0.22 | -2.57% | 69,600 |
| Jan 10, 2025 | 8.72 | 8.77 | 8.07 | 8.57 | -0.41 | -4.57% | 212,400 |
| Jan 8, 2025 | 9.00 | 9.00 | 8.39 | 8.98 | -0.13 | -1.43% | 35,007 |
| Jan 7, 2025 | 9.02 | 9.57 | 8.40 | 9.11 | 0.11 | 1.22% | 141,106 |
| Jan 6, 2025 | 9.40 | 10.23 | 8.92 | 9.00 | -0.03 | -0.33% | 103,708 |
| Jan 3, 2025 | 8.19 | 9.26 | 7.72 | 9.03 | 1.12 | 14.16% | 176,055 |
| Jan 2, 2025 | 7.30 | 9.00 | 7.20 | 7.91 | 0.91 | 13.00% | 233,820 |
| Dec 31, 2024 | 7.50 | 7.95 | 6.95 | 7.00 | -0.50 | -6.67% | 91,622 |
| Dec 30, 2024 | 7.23 | 7.78 | 7.06 | 7.50 | 0.38 | 5.34% | 112,222 |
| Dec 27, 2024 | 7.25 | 7.35 | 6.85 | 7.12 | -0.18 | -2.47% | 78,800 |
| Dec 26, 2024 | 7.10 | 7.67 | 7.09 | 7.30 | 0.21 | 2.96% | 30,879 |
| Dec 24, 2024 | 7.02 | 7.35 | 7.01 | 7.09 | 0.09 | 1.29% | 43,900 |
| Dec 23, 2024 | 7.00 | 7.27 | 6.96 | 7.00 | 0.15 | 2.19% | 58,736 |
| Dec 20, 2024 | 7.40 | 7.63 | 6.72 | 6.85 | -0.54 | -7.31% | 76,720 |
| Dec 19, 2024 | 7.57 | 7.99 | 7.23 | 7.39 | -0.01 | -0.14% | 55,900 |
| Dec 18, 2024 | 8.20 | 8.25 | 7.20 | 7.40 | -1.06 | -12.53% | 101,823 |
| Dec 17, 2024 | 8.19 | 8.91 | 8.19 | 8.46 | 0.26 | 3.17% | 70,200 |
| Dec 16, 2024 | 7.62 | 8.58 | 7.62 | 8.20 | 0.46 | 5.94% | 91,089 |
| Dec 13, 2024 | 7.88 | 8.10 | 7.29 | 7.74 | 0.01 | 0.13% | 70,248 |
| Dec 12, 2024 | 8.48 | 8.57 | 7.73 | 7.73 | -0.87 | -10.12% | 77,836 |
| Dec 11, 2024 | 9.22 | 10.00 | 8.05 | 8.60 | -0.37 | -4.12% | 88,103 |
| Dec 10, 2024 | 8.51 | 9.35 | 8.14 | 8.97 | 0.42 | 4.91% | 75,437 |
| Dec 9, 2024 | 8.24 | 8.63 | 7.77 | 8.55 | 0.44 | 5.43% | 42,934 |
| Dec 6, 2024 | 8.06 | 8.18 | 7.71 | 8.11 | 0.11 | 1.37% | 25,806 |
| Dec 5, 2024 | 8.03 | 8.09 | 7.90 | 8.00 | 0.00 | 0.00% | 20,128 |
| Dec 4, 2024 | 8.32 | 8.34 | 7.86 | 8.00 | -0.41 | -4.88% | 19,404 |
| Dec 3, 2024 | 8.68 | 8.75 | 8.00 | 8.41 | -0.27 | -3.11% | 55,526 |
| Dec 2, 2024 | 9.00 | 9.22 | 8.33 | 8.68 | -0.25 | -2.80% | 73,206 |
| Nov 29, 2024 | 9.00 | 9.39 | 8.60 | 8.93 | -0.35 | -3.77% | 20,511 |
| Nov 27, 2024 | 9.16 | 9.40 | 8.67 | 9.28 | 0.18 | 1.98% | 58,324 |
| Nov 26, 2024 | 9.17 | 9.45 | 8.66 | 9.10 | -0.01 | -0.11% | 38,700 |
| Nov 25, 2024 | 9.34 | 9.89 | 9.01 | 9.11 | -0.16 | -1.73% | 36,600 |
| Nov 22, 2024 | 9.57 | 9.95 | 9.05 | 9.27 | -0.35 | -3.64% | 61,801 |
| Nov 21, 2024 | 11.07 | 11.07 | 9.45 | 9.62 | -1.33 | -12.15% | 103,741 |
| Nov 20, 2024 | 9.59 | 11.09 | 9.50 | 10.95 | 1.34 | 13.94% | 95,044 |
| Nov 19, 2024 | 9.48 | 9.61 | 9.38 | 9.61 | 0.14 | 1.48% | 18,411 |
| Nov 18, 2024 | 9.05 | 9.79 | 9.05 | 9.47 | 0.38 | 4.18% | 159,800 |
| Nov 15, 2024 | 9.73 | 9.73 | 8.56 | 9.09 | 0.12 | 1.34% | 174,614 |
| Nov 14, 2024 | 9.42 | 9.75 | 8.50 | 8.97 | -0.27 | -2.92% | 74,425 |
| Nov 13, 2024 | 9.38 | 10.05 | 9.00 | 9.24 | 0.09 | 0.98% | 52,600 |
| Nov 12, 2024 | 9.44 | 9.66 | 8.97 | 9.15 | 0.11 | 1.22% | 69,300 |