Get the Stockscreener App
10.22
6.67%
-0.73
Gh Research Plc Stock (GHRS) Price History
The historical daily chart and data for Gh Research Plc stock (GHRS), show that the latest closing stock price as of November 21, 2024, is $10.22.
- Gh Research Plc all-time high stock price is $30.43, occurred on November 19, 2021.
- The lowest Gh Research Plc stock price recorded was $5.05 on December 18, 2023. Since then, Gh Research Plc's stock price has risen over 102.38% to $10.22 now.
- The 52-week high stock price for GHRS is $14.99, representing a 46.67% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for GHRS is $5.05, indicating a -50.59% decrease from the current share price, occurred on December 18, 2023.
- The closing price of Gh Research Plc (GHRS) stock in the beginning of 2023 was $24.16. The stock closed the year at $9.72, a loss of over -59.77% for the year.
The table below shows more information about GHRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $11.05 | $10.14 | $0.905 | 46,991.0 | -6.85% |
| Nov 20, 2024 | $11.09 | $9.50 | $1.59 | 94,500.0 | +13.94% |
| Nov 19, 2024 | $9.61 | $9.38 | $0.23 | 18,411.0 | +1.48% |
| Nov 18, 2024 | $9.79 | $9.05 | $0.735 | 158,539.0 | +4.18% |
| Nov 15, 2024 | $9.73 | $8.56 | $1.17 | 174,602.0 | +1.34% |
| Nov 14, 2024 | $9.75 | $8.50 | $1.25 | 74,298.0 | -2.92% |
| Nov 13, 2024 | $10.05 | $9.00 | $1.05 | 52,596.0 | +0.98% |
| Nov 12, 2024 | $9.66 | $8.97 | $0.6891 | 69,262.0 | +1.22% |
| Nov 11, 2024 | $9.47 | $8.54 | $0.9314 | 55,674.0 | +4.99% |
| Nov 08, 2024 | $9.05 | $8.41 | $0.6369 | 41,589.0 | -0.12% |
| Nov 07, 2024 | $9.54 | $8.55 | $0.9937 | 131,688.0 | -1.15% |
| Nov 06, 2024 | $8.80 | $8.10 | $0.7032 | 57,249.0 | +8.59% |
| Nov 05, 2024 | $8.30 | $7.73 | $0.5708 | 31,118.0 | +0.37% |
| Nov 04, 2024 | $8.41 | $8.00 | $0.407 | 42,708.0 | -1.84% |
| Nov 01, 2024 | $9.02 | $8.01 | $1.01 | 97,309.0 | +0.62% |
| Oct 31, 2024 | $8.44 | $7.84 | $0.5911 | 87,107.0 | -2.76% |
| Oct 30, 2024 | $8.38 | $7.74 | $0.6396 | 17,701.0 | +2.84% |
| Oct 29, 2024 | $8.37 | $7.90 | $0.4679 | 48,896.0 | +0.50% |
| Oct 28, 2024 | $8.20 | $7.66 | $0.5382 | 69,326.0 | +5.36% |
| Oct 25, 2024 | $7.99 | $7.39 | $0.596 | 42,129.0 | +1.32% |
| Oct 24, 2024 | $7.76 | $7.54 | $0.2172 | 63,447.0 | +0.53% |
| Oct 23, 2024 | $8.64 | $7.02 | $1.62 | 86,407.0 | -9.52% |
| Oct 22, 2024 | $8.53 | $8.00 | $0.529 | 25,560.0 | +0.00% |
Gh Research Plc Stock (GHRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gh Research Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gh Research Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gh Research Plc Stock (GHRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.09 | $7.73 | $3.36 | 1,146,534.0 | +25.93% |
| Oct, 2024 | $8.77 | $6.00 | $2.77 | 1,372,267.0 | +21.08% |
| Sep, 2024 | $10.33 | $6.39 | $3.94 | 911,251.0 | -36.29% |
| Aug, 2024 | $14.00 | $9.64 | $4.36 | 641,625.0 | -15.32% |
| Jul, 2024 | $13.00 | $10.52 | $2.48 | 871,585.0 | +6.35% |
| Jun, 2024 | $14.99 | $11.18 | $3.81 | 1,131,227.0 | -17.25% |
| May, 2024 | $14.53 | $10.97 | $3.55 | 1,236,808.0 | +28.56% |
| Apr, 2024 | $12.26 | $10.30 | $1.96 | 2,006,776.0 | +2.81% |
| Mar, 2024 | $11.61 | $6.82 | $4.79 | 2,590,725.0 | +20.05% |
| Feb, 2024 | $8.98 | $6.90 | $2.08 | 3,026,236.0 | +17.00% |
| Jan, 2024 | $8.25 | $5.12 | $3.13 | 3,016,246.0 | +30.86% |
Gh Research Plc Stock (GHRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.66 | $5.05 | $1.61 | 1,308,307.0 | -7.05% |
| Nov, 2023 | $9.46 | $5.78 | $3.68 | 2,280,345.0 | -14.64% |
| Oct, 2023 | $11.41 | $6.52 | $4.89 | 1,298,118.0 | -27.26% |
| Sep, 2023 | $10.94 | $9.51 | $1.43 | 1,573,870.0 | -5.46% |
| Aug, 2023 | $14.17 | $9.43 | $4.74 | 1,750,434.0 | -19.16% |
| Jul, 2023 | $14.64 | $11.66 | $2.98 | 1,616,718.0 | +10.83% |
| Jun, 2023 | $13.00 | $10.86 | $2.14 | 1,130,564.0 | +5.94% |
| May, 2023 | $11.98 | $8.31 | $3.67 | 1,222,128.0 | +33.33% |
| Apr, 2023 | $8.81 | $7.48 | $1.33 | 1,528,166.0 | +5.13% |
| Mar, 2023 | $10.95 | $5.70 | $5.25 | 1,969,268.0 | -16.60% |
| Feb, 2023 | $10.78 | $8.80 | $1.98 | 1,814,515.0 | +7.76% |
| Jan, 2023 | $10.45 | $8.77 | $1.68 | 476,881.0 | -8.54% |
Gh Research Plc Stock (GHRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.86 | $8.46 | $4.40 | 853,871.0 | -11.15% |
| Nov, 2022 | $13.53 | $9.05 | $4.48 | 1,069,238.0 | +7.47% |
| Oct, 2022 | $13.50 | $9.12 | $4.38 | 1,181,111.0 | -12.39% |
| Sep, 2022 | $16.78 | $10.77 | $6.01 | 907,038.0 | -25.27% |
| Aug, 2022 | $17.41 | $10.71 | $6.70 | 717,736.0 | +39.34% |
| Jul, 2022 | $13.46 | $9.72 | $3.74 | 638,325.0 | +11.82% |
| Jun, 2022 | $11.65 | $8.97 | $2.68 | 1,861,512.0 | -0.40% |
| May, 2022 | $14.96 | $8.72 | $6.23 | 2,734,376.0 | -31.18% |
| Apr, 2022 | $20.32 | $14.31 | $6.01 | 1,325,590.0 | -20.39% |
| Mar, 2022 | $18.67 | $14.90 | $3.77 | 1,536,109.0 | +10.85% |
| Feb, 2022 | $20.34 | $15.28 | $5.06 | 1,920,832.0 | -2.83% |
| Jan, 2022 | $24.25 | $15.30 | $8.95 | 2,412,509.0 | -27.22% |
0.42%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):