GH Research (1KA) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 17.60 | 17.60 | 17.10 | 17.30 | 17.30 | -3.35% | 0 | 0.00 |
| Nov 03, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -1.10% | 0 | 0.00 |
| Nov 02, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -3.72% | 0 | 0.00 |
| Oct 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 0 | 0.00 |
| Oct 29, 2026 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | +8.00% | 0 | 0.00 |
| Oct 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 0 | 0.00 |
| Oct 27, 2026 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | +4.71% | 0 | 0.00 |
| Oct 26, 2026 | 15.70 | 17.00 | 15.70 | 17.00 | 17.00 | +6.25% | 0 | 0.00 |
| Oct 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 0 | 0.00 |
| Oct 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | 0 | 0.00 |
| Oct 21, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -1.18% | 0 | 0.00 |
| Oct 20, 2026 | 15.90 | 17.00 | 15.90 | 17.00 | 17.00 | +5.59% | 0 | 0.00 |
| Oct 19, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -1.83% | 0 | 0.00 |
| Oct 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 0 | 0.00 |
| Oct 15, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | +1.23% | 0 | 0.00 |
| Oct 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -6.86% | 0 | 0.00 |
| Oct 13, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -5.41% | 0 | 0.00 |
| Oct 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | +3.93% | 0 | 0.00 |
| Oct 09, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | 0 | 0.00 |
| Oct 08, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | 0 | 0.00 |
| Oct 07, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | 0 | 0.00 |
| Oct 06, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | -5.50% | 0 | 0.00 |
| Oct 05, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | +0.00% | 74 | 8.00 |
| Oct 01, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -6.54% | 0 | 0.00 |
| Sep 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | +5.94% | 0 | 0.00 |
| Sep 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 0 | 0.00 |
| Sep 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | 0 | 0.00 |
| Sep 24, 2026 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | -7.14% | 0 | 0.00 |
| Sep 23, 2026 | 24.00 | 24.00 | 22.40 | 22.40 | 22.40 | -6.67% | 0 | 0.00 |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 0 | 0.00 |
| Sep 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 0 | 0.00 |
| Sep 18, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | +2.52% | 0 | 0.00 |
| Sep 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | +1.71% | 0 | 0.00 |
| Sep 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | +0.86% | 0 | 0.00 |
| Sep 15, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -3.33% | 0 | 0.00 |
| Sep 14, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | +3.45% | 0 | 0.00 |
| Sep 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 0 | 0.00 |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 0 | 0.00 |
| Sep 08, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 0 | 0.00 |
| Sep 07, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | +0.85% | 0 | 0.00 |
| Sep 04, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 0 | 0.00 |
| Sep 03, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | +2.59% | 0 | 0.00 |
| Sep 02, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | +1.75% | 0 | 0.00 |
| Sep 01, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | 0 | 0.00 |
| Aug 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | 0 | 0.00 |
| Aug 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 0 | 0.00 |
| Aug 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | +0.00% | 0 | 0.00 |
