Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gh Research Plc (NQ: GHRS )

6.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 6.750 6.800 6.210 6.410 116,822 -0.28(-4.19%)
Sep 30, 2024 6.820 6.841 6.390 6.690 113,551 -0.19(-2.76%)
Sep 27, 2024 7.000 7.210 6.550 6.880 74,857 -0.12(-1.71%)
Sep 26, 2024 7.320 7.350 6.880 7.000 59,950 -0.29(-3.98%)
Sep 25, 2024 7.400 7.637 7.170 7.290 38,809 -0.03(-0.41%)
Sep 24, 2024 7.000 7.920 6.752 7.320 84,542 +0.33(+4.72%)
Sep 23, 2024 7.460 7.700 6.900 6.990 85,719 -0.39(-5.28%)
Sep 20, 2024 7.800 7.800 7.380 7.380 18,176 -0.42(-5.38%)
Sep 19, 2024 8.070 8.500 7.570 7.800 52,044 -0.19(-2.38%)
Sep 18, 2024 8.140 8.445 7.700 7.990 38,524 -0.11(-1.36%)
Sep 17, 2024 8.190 8.550 7.976 8.100 12,454 -0.13(-1.58%)
Sep 16, 2024 8.250 8.534 7.940 8.230 33,558 -0.07(-0.84%)
Sep 13, 2024 8.520 8.685 7.830 8.300 22,929 -0.16(-1.89%)
Sep 12, 2024 8.140 8.460 8.000 8.460 55,870 +0.32(+3.93%)
Sep 11, 2024 8.060 8.240 7.850 8.140 53,584 +0.13(+1.62%)
Sep 10, 2024 9.225 9.225 7.910 8.010 50,598 -0.49(-5.76%)
Sep 09, 2024 8.290 8.730 8.290 8.500 15,073 +0.27(+3.28%)
Sep 06, 2024 8.570 8.590 8.090 8.230 11,638 -0.24(-2.83%)
Sep 05, 2024 8.560 8.771 8.010 8.470 19,149 +0.00(+0.00%)
Sep 04, 2024 9.970 9.970 8.210 8.470 57,898 -1.34(-13.66%)
Sep 03, 2024 10.09 10.33 9.490 9.810 18,674 -0.69(-6.57%)
Aug 30, 2024 10.87 10.96 10.23 10.50 21,859 -0.47(-4.28%)
Aug 29, 2024 11.11 11.49 10.67 10.97 13,770 -0.03(-0.27%)
Aug 28, 2024 11.37 12.11 10.39 11.00 37,877 -0.32(-2.83%)
Aug 27, 2024 9.940 11.55 9.940 11.32 10,823 +0.28(+2.54%)
Aug 26, 2024 11.45 11.86 10.99 11.04 31,594 -0.44(-3.83%)
Aug 23, 2024 11.25 11.64 11.06 11.48 10,387 +0.37(+3.33%)
Aug 22, 2024 11.01 11.65 11.01 11.11 14,793 +0.02(+0.18%)
Aug 21, 2024 11.48 12.29 11.09 11.09 55,462 -0.31(-2.72%)
Aug 20, 2024 11.00 11.76 10.62 11.40 23,061 +0.83(+7.85%)
Aug 19, 2024 10.10 10.96 9.670 10.57 23,261 +0.57(+5.70%)
Aug 16, 2024 9.950 10.22 9.640 10.00 52,998 +0.10(+1.01%)
Aug 15, 2024 9.900 10.12 9.710 9.900 47,550 +0.06(+0.61%)
Aug 14, 2024 10.07 10.82 9.720 9.840 26,728 -0.31(-3.05%)
Aug 13, 2024 9.760 10.74 9.760 10.15 19,052 +0.33(+3.36%)
Aug 12, 2024 10.01 10.41 9.720 9.820 11,898 -0.24(-2.39%)
Aug 09, 2024 10.52 10.75 10.04 10.06 11,970 -0.43(-4.10%)
Aug 08, 2024 10.66 10.94 10.34 10.49 16,456 -0.20(-1.87%)
Aug 07, 2024 11.13 11.78 10.56 10.69 16,401 -0.46(-4.13%)
Aug 06, 2024 11.41 12.00 11.12 11.15 29,791 -0.30(-2.62%)
Aug 05, 2024 11.69 11.89 11.00 11.45 25,151 -0.47(-3.94%)
Aug 02, 2024 12.37 12.37 11.49 11.92 69,761 -0.41(-3.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.