GH Research (GHRS)

GHRS
🏛️ Estados Unidos →
14.44
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 7.50 7.95 6.95 7.00 0.1M
2024-12-30 7.23 7.78 7.06 7.50 0.1M
2024-12-27 7.25 7.35 6.85 7.12 0.1M
2024-12-26 7.10 7.67 7.09 7.30 0.0M
2024-12-24 7.02 7.35 7.01 7.09 0.0M
2024-12-23 7.00 7.27 6.96 7.00 0.1M
2024-12-20 7.40 7.63 6.72 6.85 0.1M
2024-12-19 7.57 7.99 7.23 7.39 0.1M
2024-12-18 8.20 8.25 7.20 7.40 0.1M
2024-12-17 8.19 8.91 8.19 8.46 0.1M
2024-12-16 7.62 8.58 7.62 8.20 0.1M
2024-12-13 7.88 8.10 7.29 7.74 0.1M
2024-12-12 8.48 8.58 7.73 7.73 0.1M
2024-12-11 9.22 10.00 8.05 8.60 0.1M
2024-12-10 8.51 9.35 8.14 8.97 0.1M
2024-12-09 8.24 8.63 7.77 8.55 0.0M
2024-12-06 8.06 8.18 7.71 8.11 0.0M
2024-12-05 8.03 8.09 7.90 8.00 0.0M
2024-12-04 8.32 8.34 7.86 8.00 0.0M
2024-12-03 8.68 8.75 8.00 8.41 0.1M
2024-12-02 9.00 9.22 8.33 8.68 0.1M
2024-11-29 9.00 9.39 8.60 8.93 0.0M
2024-11-27 9.16 9.40 8.67 9.28 0.1M
2024-11-26 9.17 9.45 8.66 9.10 0.0M
2024-11-25 9.34 9.89 9.01 9.11 0.0M
2024-11-22 9.57 9.95 9.05 9.27 0.1M
2024-11-21 11.07 11.07 9.45 9.62 0.1M
2024-11-20 9.59 11.09 9.50 10.95 0.1M
2024-11-19 9.48 9.61 9.38 9.61 0.0M
2024-11-18 9.05 9.79 9.05 9.47 0.2M
2024-11-15 9.73 9.73 8.56 9.09 0.2M
2024-11-14 9.42 9.75 8.50 8.97 0.1M
2024-11-13 9.38 10.05 9.00 9.24 0.1M
2024-11-12 9.44 9.66 8.97 9.15 0.1M
2024-11-11 8.72 9.47 8.54 9.04 0.1M
2024-11-08 8.56 9.05 8.41 8.61 0.0M
2024-11-07 8.80 9.54 8.55 8.62 0.1M
2024-11-06 8.12 8.80 8.10 8.72 0.1M
2024-11-05 8.10 8.31 7.73 8.03 0.0M
2024-11-04 8.17 8.41 8.00 8.00 0.0M
2024-11-01 8.05 9.02 8.01 8.15 0.1M
2024-10-31 8.24 8.44 7.84 8.10 0.1M
2024-10-30 7.94 8.38 7.74 8.33 0.0M
2024-10-29 8.06 8.37 7.90 8.10 0.0M
2024-10-28 7.78 8.20 7.66 8.06 0.1M
2024-10-25 7.51 7.99 7.39 7.65 0.0M
2024-10-24 7.75 7.76 7.54 7.55 0.1M
2024-10-23 8.29 8.64 7.02 7.51 0.1M
2024-10-22 8.39 8.53 8.00 8.30 0.0M
2024-10-21 8.43 8.77 8.20 8.30 0.0M
2024-10-18 7.95 8.51 7.86 8.31 0.0M
2024-10-17 7.77 8.01 7.34 8.00 0.1M
2024-10-16 7.18 7.74 7.10 7.74 0.1M
2024-10-15 7.15 7.27 7.07 7.10 0.0M
2024-10-14 6.95 7.43 6.95 7.25 0.1M
2024-10-11 7.29 7.41 6.73 6.87 0.0M
2024-10-10 6.58 7.47 6.58 7.29 0.1M
2024-10-09 6.35 6.79 6.19 6.58 0.1M
2024-10-08 6.36 6.62 6.31 6.44 0.1M
2024-10-07 6.48 6.48 6.00 6.30 0.1M
2024-10-04 6.63 6.99 6.48 6.49 0.0M
2024-10-03 6.25 6.64 6.02 6.53 0.0M
2024-10-02 6.41 6.51 6.30 6.32 0.1M
2024-10-01 6.75 6.80 6.21 6.41 0.1M
2024-09-30 6.82 6.84 6.39 6.69 0.1M
2024-09-27 7.00 7.21 6.55 6.88 0.1M
2024-09-26 7.32 7.35 6.88 7.00 0.1M
2024-09-25 7.40 7.64 7.17 7.29 0.0M
2024-09-24 7.00 7.92 6.75 7.32 0.1M
2024-09-23 7.46 7.70 6.90 6.99 0.1M
2024-09-20 7.80 7.80 7.38 7.38 0.0M
2024-09-19 8.07 8.50 7.57 7.80 0.1M
2024-09-18 8.14 8.45 7.70 7.99 0.0M
2024-09-17 8.19 8.55 7.98 8.10 0.0M
2024-09-16 8.25 8.53 7.94 8.23 0.0M
2024-09-13 8.52 8.69 7.83 8.30 0.0M
2024-09-12 8.14 8.46 8.00 8.46 0.1M
2024-09-11 8.06 8.24 7.85 8.14 0.1M
2024-09-10 9.22 9.22 7.91 8.01 0.1M
2024-09-09 8.29 8.73 8.29 8.50 0.0M
2024-09-06 8.57 8.59 8.09 8.23 0.0M
2024-09-05 8.56 8.77 8.01 8.47 0.0M
2024-09-04 9.97 9.97 8.21 8.47 0.1M
2024-09-03 10.09 10.33 9.49 9.81 0.0M
2024-08-30 10.87 10.97 10.23 10.50 0.0M
2024-08-29 11.11 11.49 10.67 10.97 0.0M
2024-08-28 11.37 12.11 10.39 11.00 0.0M
2024-08-27 9.94 11.55 9.94 11.32 0.0M
2024-08-26 11.45 11.86 11.00 11.04 0.0M
2024-08-23 11.25 11.64 11.06 11.48 0.0M
2024-08-22 11.01 11.65 11.01 11.11 0.0M
2024-08-21 11.48 12.29 11.09 11.09 0.1M
2024-08-20 11.00 11.76 10.62 11.40 0.0M
2024-08-19 10.10 10.97 9.67 10.57 0.0M
2024-08-16 9.95 10.23 9.64 10.00 0.1M
2024-08-15 9.90 10.12 9.71 9.90 0.0M
2024-08-14 10.08 10.82 9.72 9.84 0.0M
2024-08-13 9.76 10.74 9.76 10.15 0.0M
2024-08-12 10.01 10.42 9.72 9.82 0.0M
2024-08-09 10.52 10.75 10.04 10.06 0.0M
2024-08-08 10.66 10.94 10.34 10.49 0.0M
2024-08-07 11.13 11.78 10.56 10.69 0.0M
2024-08-06 11.41 12.00 11.12 11.15 0.0M
2024-08-05 11.69 11.89 11.00 11.45 0.0M
2024-08-02 12.37 12.37 11.49 11.92 0.1M
2024-08-01 12.46 14.00 12.14 12.33 0.1M
2024-07-31 12.48 13.00 12.11 12.40 0.1M
2024-07-30 12.58 12.58 11.75 12.18 0.1M
2024-07-29 12.60 12.97 12.18 12.25 0.0M
2024-07-26 11.60 12.88 11.49 12.49 0.0M
2024-07-25 11.57 11.88 11.10 11.81 0.0M
2024-07-24 11.80 12.13 11.80 11.80 0.0M
2024-07-23 11.95 12.53 11.68 11.93 0.0M
2024-07-22 11.20 12.15 10.72 11.95 0.1M
2024-07-19 11.55 12.04 11.05 11.05 0.0M
2024-07-18 12.10 12.13 11.65 11.65 0.0M
2024-07-17 11.83 12.17 11.43 11.81 0.0M
2024-07-16 12.01 12.44 11.66 11.87 0.1M
2024-07-15 11.90 11.99 11.27 11.66 0.0M
2024-07-12 11.90 12.20 11.86 11.99 0.0M
2024-07-11 12.01 12.01 11.23 11.90 0.0M
2024-07-10 11.47 11.51 11.22 11.37 0.0M
2024-07-09 11.08 11.55 10.94 11.30 0.1M
2024-07-08 11.77 11.90 10.52 10.98 0.1M
2024-07-05 12.09 12.20 11.62 11.75 0.0M
2024-07-03 12.04 12.05 11.45 12.05 0.0M
2024-07-02 11.96 11.96 11.70 11.91 0.0M
2024-07-01 11.70 12.08 11.44 11.75 0.0M
2024-06-28 12.00 12.02 11.44 11.66 0.0M
2024-06-27 11.36 12.00 11.28 11.99 0.0M
2024-06-26 11.99 11.99 11.18 11.46 0.0M
2024-06-25 11.92 12.16 11.75 11.95 0.0M
2024-06-24 11.67 12.05 11.64 11.85 0.0M
2024-06-21 11.72 12.22 11.41 11.80 0.1M
2024-06-20 12.13 12.50 11.44 11.63 0.0M
2024-06-18 12.45 12.72 11.85 11.96 0.0M
2024-06-17 12.00 12.49 11.52 12.40 0.1M
2024-06-14 12.72 13.07 11.98 11.99 0.0M
2024-06-13 12.38 12.80 12.38 12.65 0.0M
2024-06-12 12.10 12.75 11.97 12.34 0.1M
2024-06-11 11.61 12.44 11.39 12.00 0.2M
2024-06-10 12.19 12.83 11.93 12.01 0.1M
2024-06-07 12.05 12.64 11.69 12.07 0.0M
2024-06-06 12.55 12.66 11.76 12.24 0.1M
2024-06-05 14.78 14.99 11.91 12.25 0.2M
2024-06-04 14.32 14.86 14.00 14.81 0.0M
2024-06-03 14.24 14.66 14.20 14.20 0.0M
2024-05-31 13.69 14.53 13.69 14.09 0.1M
2024-05-30 13.10 13.68 13.10 13.53 0.0M
2024-05-29 14.30 14.30 12.93 12.93 0.0M
2024-05-28 14.00 14.34 13.87 14.34 0.0M
2024-05-24 13.47 14.21 13.47 13.70 0.0M
2024-05-23 12.45 13.35 12.45 13.33 0.0M
2024-05-22 12.37 12.99 12.31 12.70 0.1M
2024-05-21 13.39 13.90 12.09 12.36 0.1M
2024-05-20 12.63 13.41 12.58 13.28 0.0M
2024-05-17 12.81 13.04 12.30 12.60 0.0M
2024-05-16 12.90 12.91 12.60 12.73 0.0M
2024-05-15 13.20 13.34 12.66 12.74 0.0M
2024-05-14 12.94 13.17 12.78 13.02 0.0M
2024-05-13 12.91 13.35 12.69 12.88 0.1M
2024-05-10 12.12 12.82 11.99 12.81 0.1M
2024-05-09 12.09 12.16 11.93 11.99 0.1M
2024-05-08 12.00 12.13 11.83 11.99 0.0M
2024-05-07 11.75 12.14 11.69 12.08 0.1M
2024-05-06 12.30 12.30 11.52 11.69 0.0M
2024-05-03 11.29 12.39 11.29 11.68 0.1M
2024-05-02 11.94 12.19 11.19 11.19 0.1M
2024-05-01 11.11 12.38 10.97 11.95 0.1M
2024-04-30 10.77 11.26 10.77 10.96 0.1M
2024-04-29 10.57 10.87 10.57 10.75 0.0M
2024-04-26 10.47 10.96 10.40 10.51 0.0M
2024-04-25 10.83 10.98 10.30 10.50 0.0M
2024-04-24 11.37 11.37 10.85 11.08 0.0M
2024-04-23 11.87 12.26 11.25 11.30 0.0M
2024-04-22 11.17 11.93 10.89 11.72 0.1M
2024-04-19 11.23 11.23 10.89 11.03 0.1M
2024-04-18 11.13 11.31 10.78 11.19 0.3M
2024-04-17 10.91 11.03 10.54 10.99 0.1M
2024-04-16 11.72 11.92 10.94 10.99 0.0M
2024-04-15 11.25 11.76 11.03 11.72 0.1M
2024-04-12 11.00 11.19 10.89 11.19 0.2M
2024-04-11 11.02 11.61 10.92 11.00 0.1M
2024-04-10 11.03 11.11 10.90 11.05 0.1M
2024-04-09 11.08 11.16 10.93 11.09 0.0M
2024-04-08 11.23 11.38 11.05 11.06 0.0M
2024-04-05 11.05 11.47 10.74 11.14 0.1M
2024-04-04 11.03 11.48 10.84 11.02 0.1M
2024-04-03 11.03 11.08 10.80 10.99 0.2M
2024-04-02 11.16 11.23 10.78 11.04 0.2M
2024-04-01 10.56 11.23 10.56 11.08 0.2M
2024-03-28 10.71 10.87 10.59 10.66 0.0M
2024-03-27 11.18 11.47 10.71 10.71 0.0M
2024-03-26 10.54 11.33 10.47 11.09 0.2M
2024-03-25 10.71 10.81 10.26 10.55 0.1M
2024-03-22 10.44 10.90 10.44 10.77 0.1M
2024-03-21 11.07 11.34 10.13 10.59 0.2M
2024-03-20 10.80 11.61 10.65 11.00 0.4M
2024-03-19 10.88 11.19 10.62 10.89 0.2M
2024-03-18 11.07 11.31 10.68 10.81 0.2M
2024-03-15 10.09 11.58 10.09 10.90 0.1M
2024-03-14 10.55 10.58 9.25 10.17 0.1M
2024-03-13 9.25 10.87 9.25 10.30 0.1M
2024-03-12 8.48 9.39 8.05 9.25 0.3M
2024-03-11 8.22 8.38 7.96 8.36 0.0M
2024-03-08 8.28 8.33 7.81 8.11 0.0M
2024-03-07 8.36 8.48 7.91 8.18 0.0M
2024-03-06 8.48 8.50 7.68 8.46 0.1M
2024-03-05 8.07 8.59 7.71 8.50 0.1M
2024-03-04 8.42 8.76 6.82 8.13 0.0M
2024-03-01 8.87 9.09 8.33 8.50 0.0M
2024-02-29 8.48 8.90 8.25 8.88 0.1M
2024-02-28 8.72 8.73 8.02 8.23 0.0M
2024-02-27 8.05 8.96 7.82 8.72 0.1M
2024-02-26 7.50 8.07 7.50 8.03 0.1M
2024-02-23 7.44 7.71 7.35 7.50 0.1M
2024-02-22 7.77 7.77 7.31 7.44 0.1M
2024-02-21 7.91 8.00 7.59 7.71 0.1M
2024-02-20 8.05 8.18 7.89 7.98 0.0M
2024-02-16 7.94 8.24 7.27 8.00 0.0M
2024-02-15 8.13 8.15 7.93 8.00 0.1M
2024-02-14 8.10 8.30 7.87 8.00 1.1M
2024-02-13 8.33 8.49 8.00 8.03 0.0M
2024-02-12 8.20 8.98 7.98 8.49 0.4M
2024-02-09 8.00 8.19 7.61 8.05 0.2M
2024-02-08 7.94 8.28 7.79 8.00 0.1M
2024-02-07 7.63 8.35 7.45 8.04 0.1M
2024-02-06 7.55 7.89 7.26 7.63 0.2M
2024-02-05 7.60 7.60 6.90 7.58 0.1M
2024-02-02 7.80 8.05 7.36 7.65 0.1M
2024-02-01 7.52 8.21 7.01 7.63 0.1M
2024-01-31 7.70 8.25 6.73 7.59 0.1M
2024-01-30 7.33 7.81 7.33 7.72 0.0M
2024-01-29 7.33 7.58 6.92 7.41 0.1M
2024-01-26 7.00 7.80 6.64 7.25 0.2M
2024-01-25 6.39 7.61 6.31 6.88 0.3M
2024-01-24 6.11 6.39 6.00 6.30 0.0M
2024-01-23 6.07 6.25 5.92 6.11 0.0M
2024-01-22 5.80 6.38 5.67 6.06 0.0M
2024-01-19 5.56 6.06 5.50 5.85 0.2M
2024-01-18 5.66 5.94 5.52 5.63 0.0M
2024-01-17 5.85 6.34 5.67 5.74 0.1M
2024-01-16 5.91 6.74 5.83 5.85 0.1M
2024-01-12 5.70 6.50 5.70 6.03 0.1M
2024-01-11 6.13 6.20 5.59 5.70 0.0M
2024-01-10 5.93 6.20 5.75 6.10 0.1M
2024-01-09 5.34 5.82 5.24 5.82 0.1M
2024-01-08 5.33 5.47 5.19 5.34 0.0M
2024-01-05 5.60 5.61 5.31 5.37 0.0M
2024-01-04 5.40 5.57 5.33 5.46 0.1M
2024-01-03 5.38 5.69 5.26 5.45 1.2M
2024-01-02 5.87 5.88 5.12 5.35 0.2M