GH Research

GHRS
🏛️ usa →
14.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.24 9.80 9.09 9.72 0.0M
2022-12-29 9.42 10.14 9.30 9.30 0.0M
2022-12-28 10.54 11.00 9.12 9.46 0.0M
2022-12-27 9.95 10.61 9.39 10.61 0.0M
2022-12-23 9.84 9.91 8.46 9.75 0.1M
2022-12-22 9.17 9.59 9.01 9.45 0.0M
2022-12-21 10.10 10.10 9.20 9.20 0.0M
2022-12-20 9.30 10.13 9.01 9.66 0.0M
2022-12-19 9.61 9.86 9.01 9.46 0.1M
2022-12-16 10.11 10.11 9.58 9.70 0.0M
2022-12-15 10.00 10.22 9.51 9.80 0.1M
2022-12-14 10.98 11.49 10.01 10.18 0.0M
2022-12-13 11.93 12.86 10.80 10.87 0.1M
2022-12-12 11.08 12.10 10.70 11.60 0.0M
2022-12-09 11.11 11.11 10.28 10.85 0.0M
2022-12-08 11.35 12.15 11.07 11.17 0.1M
2022-12-07 10.65 11.69 10.48 11.20 0.0M
2022-12-06 11.40 12.11 10.90 10.95 0.0M
2022-12-05 11.52 12.31 11.17 11.40 0.0M
2022-12-02 10.53 12.36 10.40 12.30 0.0M
2022-12-01 10.52 11.50 10.52 10.66 0.0M
2022-11-30 11.26 11.88 10.51 10.94 0.1M
2022-11-29 11.83 11.83 10.60 11.23 0.1M
2022-11-28 12.05 12.37 11.16 11.98 0.1M
2022-11-25 11.81 12.65 11.39 12.17 0.0M
2022-11-23 12.91 13.53 11.50 11.95 0.0M
2022-11-22 10.23 12.95 10.23 12.51 0.1M
2022-11-21 10.65 11.49 9.87 9.94 0.0M
2022-11-18 10.26 11.20 10.15 10.65 0.0M
2022-11-17 10.74 10.74 9.74 10.16 0.0M
2022-11-16 11.38 11.44 10.70 10.79 0.0M
2022-11-15 10.92 12.39 10.65 11.74 0.0M
2022-11-14 10.96 11.58 10.81 11.01 0.0M
2022-11-11 10.70 11.69 10.34 11.15 0.0M
2022-11-10 9.90 11.06 9.72 10.50 0.2M
2022-11-09 9.50 10.24 9.45 9.81 0.0M
2022-11-08 9.57 9.84 9.06 9.23 0.0M
2022-11-07 9.81 10.55 9.05 9.42 0.1M
2022-11-04 10.77 10.77 9.68 9.76 0.0M
2022-11-03 11.17 11.17 10.18 10.76 0.1M
2022-11-02 10.00 10.51 9.86 10.39 0.0M
2022-11-01 10.19 10.46 9.63 10.00 0.0M
2022-10-31 10.90 10.90 9.74 10.18 0.1M
2022-10-28 9.86 10.89 9.12 10.60 0.1M
2022-10-27 10.01 10.64 9.69 9.85 0.0M
2022-10-26 9.84 10.86 9.57 10.00 0.0M
2022-10-25 10.61 11.21 10.00 10.00 0.1M
2022-10-24 10.95 11.29 10.55 10.55 0.0M
2022-10-21 10.75 11.10 10.35 10.70 0.0M
2022-10-20 11.29 11.66 10.71 10.80 0.0M
2022-10-19 11.27 11.46 10.75 11.06 0.0M
2022-10-18 12.12 12.50 11.27 11.30 0.0M
2022-10-17 12.09 12.85 11.25 11.74 0.0M
2022-10-14 12.00 12.86 11.74 11.74 0.0M
2022-10-13 11.03 12.00 11.03 12.00 0.0M
2022-10-12 11.90 11.90 11.05 11.22 0.0M
2022-10-11 11.48 12.32 10.84 10.89 0.0M
2022-10-10 12.39 12.39 11.42 11.42 0.0M
2022-10-07 12.49 13.33 11.95 12.26 0.0M
2022-10-06 13.00 13.28 12.71 12.71 0.1M
2022-10-05 13.38 13.48 12.49 12.98 0.0M
2022-10-04 12.41 13.50 11.96 13.50 0.1M
2022-10-03 12.05 12.85 11.65 12.37 0.4M
2022-09-30 12.50 13.13 11.54 11.62 0.0M
2022-09-29 12.32 12.67 11.80 12.22 0.0M
2022-09-28 11.64 13.91 10.93 12.80 0.1M
2022-09-27 11.52 11.89 11.24 11.75 0.2M
2022-09-26 11.25 11.35 10.93 10.93 0.1M
2022-09-23 11.41 11.88 10.77 11.20 0.1M
2022-09-22 11.52 11.83 11.40 11.77 0.0M
2022-09-21 11.89 12.15 11.23 11.60 0.0M
2022-09-20 12.23 12.28 11.56 11.60 0.0M
2022-09-19 12.42 12.68 11.52 12.55 0.0M
2022-09-16 12.15 13.12 11.26 12.96 0.1M
2022-09-15 13.85 14.45 11.97 12.54 0.0M
2022-09-14 12.98 13.90 12.80 13.81 0.0M
2022-09-13 13.99 14.53 12.64 12.64 0.0M
2022-09-12 13.99 15.05 13.11 14.15 0.0M
2022-09-09 13.71 13.93 13.44 13.92 0.0M
2022-09-08 12.98 14.01 12.90 13.34 0.0M
2022-09-07 13.94 14.05 12.98 12.98 0.0M
2022-09-06 15.65 15.87 13.62 13.85 0.0M
2022-09-02 16.71 16.71 15.42 15.91 0.1M
2022-09-01 15.25 16.78 15.06 15.50 0.0M
2022-08-31 15.41 16.30 15.02 15.55 0.1M
2022-08-30 16.46 16.46 14.72 15.18 0.1M
2022-08-29 14.55 16.30 13.97 16.15 0.0M
2022-08-26 15.44 15.48 14.81 14.96 0.0M
2022-08-25 15.26 15.61 14.26 15.14 0.0M
2022-08-24 14.01 16.17 14.01 14.96 0.0M
2022-08-23 13.29 14.24 13.29 14.24 0.0M
2022-08-22 13.11 14.20 13.11 13.52 0.0M
2022-08-19 14.43 14.47 13.26 13.50 0.0M
2022-08-18 12.10 13.56 12.05 13.56 0.1M
2022-08-17 11.70 12.81 11.59 12.00 0.0M
2022-08-16 14.67 14.67 11.66 12.09 0.0M
2022-08-15 13.33 13.34 12.77 13.34 0.0M
2022-08-12 13.22 13.70 12.17 13.33 0.0M
2022-08-11 13.03 14.00 12.05 12.60 0.0M
2022-08-10 11.67 13.33 11.57 12.33 0.0M
2022-08-09 13.16 13.83 11.56 11.58 0.0M
2022-08-08 16.32 17.41 11.89 12.00 0.0M
2022-08-05 12.41 15.80 11.33 15.80 0.1M
2022-08-04 11.33 12.82 11.33 12.17 0.0M
2022-08-03 10.98 11.60 10.80 11.00 0.0M
2022-08-02 11.17 11.45 10.71 11.05 0.0M
2022-08-01 11.40 11.83 10.82 10.98 0.0M
2022-07-29 12.20 12.43 11.07 11.16 0.0M
2022-07-28 12.44 13.32 11.82 12.08 0.0M
2022-07-27 12.63 12.63 11.91 12.16 0.0M
2022-07-26 11.52 13.47 10.97 12.40 0.0M
2022-07-25 11.82 12.62 11.30 11.58 0.0M
2022-07-22 12.02 12.03 11.43 11.80 0.0M
2022-07-21 12.39 12.59 11.96 12.31 0.0M
2022-07-20 11.38 12.51 11.38 12.35 0.0M
2022-07-19 11.69 12.45 11.12 11.39 0.0M
2022-07-18 11.64 13.01 11.43 11.45 0.0M
2022-07-15 11.11 11.72 11.11 11.38 0.0M
2022-07-14 11.15 11.36 10.95 11.06 0.0M
2022-07-13 10.68 11.29 10.35 11.23 0.0M
2022-07-12 10.92 11.49 10.52 10.79 0.0M
2022-07-11 12.59 12.59 10.89 10.95 0.0M
2022-07-08 11.92 12.97 11.31 12.85 0.1M
2022-07-07 11.02 11.97 11.02 11.71 0.0M
2022-07-06 10.81 11.37 10.16 10.88 0.0M
2022-07-05 10.07 10.92 10.00 10.92 0.1M
2022-07-01 9.94 10.51 9.73 10.15 0.0M
2022-06-30 10.13 10.21 9.76 9.98 0.1M
2022-06-29 9.98 10.61 9.68 10.26 0.5M
2022-06-28 10.99 10.99 10.02 10.06 0.1M
2022-06-27 10.99 11.31 10.60 10.95 0.1M
2022-06-24 10.35 11.29 9.51 11.00 0.2M
2022-06-23 10.00 10.59 9.82 10.37 0.1M
2022-06-22 10.51 10.51 9.75 10.12 0.1M
2022-06-21 10.54 11.12 10.47 10.63 0.1M
2022-06-17 10.00 10.91 10.00 10.55 0.1M
2022-06-16 9.68 10.08 8.97 10.05 0.2M
2022-06-15 11.12 11.61 9.71 9.75 0.1M
2022-06-14 10.00 10.84 10.00 10.42 0.0M
2022-06-13 10.09 10.40 9.56 9.81 0.1M
2022-06-10 11.01 11.02 10.18 10.45 0.1M
2022-06-09 10.90 11.58 10.55 11.11 0.1M
2022-06-08 10.80 11.65 10.36 11.16 0.1M
2022-06-07 10.00 10.85 10.00 10.82 0.0M
2022-06-06 10.92 11.00 10.00 10.07 0.1M
2022-06-03 10.49 11.02 10.27 10.67 0.1M
2022-06-02 9.63 10.67 9.63 10.52 0.0M
2022-06-01 10.00 10.04 9.31 9.68 0.1M
2022-05-31 9.60 10.16 9.43 10.02 0.1M
2022-05-27 9.10 9.75 8.94 9.59 0.1M
2022-05-26 8.92 9.39 8.81 9.13 0.1M
2022-05-25 8.90 9.33 8.72 8.99 0.2M
2022-05-24 9.46 9.74 8.72 8.99 0.1M
2022-05-23 10.00 10.00 9.30 9.74 0.1M
2022-05-20 9.85 10.15 9.63 10.04 0.2M
2022-05-19 9.87 10.15 9.64 9.82 0.2M
2022-05-18 10.90 11.01 9.84 10.01 0.1M
2022-05-17 10.26 11.13 10.26 11.12 0.3M
2022-05-16 9.75 10.42 9.50 10.15 0.0M
2022-05-13 9.74 9.93 9.59 9.77 0.0M
2022-05-12 9.63 10.03 9.34 9.63 0.0M
2022-05-11 11.99 12.11 9.57 9.64 0.3M
2022-05-10 12.06 12.26 11.85 12.16 0.2M
2022-05-09 11.99 12.52 11.65 11.73 0.1M
2022-05-06 12.08 12.09 10.94 12.00 0.1M
2022-05-05 13.84 14.49 11.79 12.09 0.2M
2022-05-04 14.37 14.37 12.88 13.85 0.0M
2022-05-03 14.82 14.82 14.16 14.36 0.0M
2022-05-02 14.96 14.96 13.75 14.65 0.1M
2022-04-29 14.79 14.81 14.31 14.56 0.0M
2022-04-28 15.26 15.26 14.58 14.79 0.0M
2022-04-27 15.30 16.52 14.69 15.06 0.1M
2022-04-26 16.25 16.25 15.02 15.11 0.1M
2022-04-25 16.66 16.69 16.23 16.52 0.1M
2022-04-22 17.33 17.53 16.95 17.00 0.0M
2022-04-21 18.25 19.32 17.18 17.49 0.2M
2022-04-20 19.31 19.31 18.57 18.60 0.2M
2022-04-19 18.92 19.29 18.79 19.06 0.1M
2022-04-18 19.56 19.80 18.63 19.08 0.1M
2022-04-14 19.55 19.55 19.14 19.42 0.0M
2022-04-13 19.50 19.57 18.82 19.33 0.0M
2022-04-12 19.21 19.70 19.13 19.42 0.0M
2022-04-11 18.91 19.19 18.67 19.02 0.0M
2022-04-08 18.95 19.13 18.64 19.00 0.0M
2022-04-07 19.53 20.32 18.67 18.87 0.0M
2022-04-06 18.72 19.73 18.29 19.73 0.0M
2022-04-05 18.82 19.56 18.82 18.83 0.0M
2022-04-04 19.38 20.19 19.38 19.87 0.1M
2022-04-01 18.13 20.08 18.13 19.17 0.2M
2022-03-31 18.22 18.67 17.92 18.29 0.0M
2022-03-30 17.73 18.09 17.71 18.00 0.1M
2022-03-29 18.01 18.49 16.77 18.03 0.1M
2022-03-28 18.00 18.05 17.29 18.05 0.0M
2022-03-25 17.25 17.96 16.67 17.84 0.1M
2022-03-24 17.15 17.15 16.61 17.00 0.1M
2022-03-23 17.60 17.75 16.17 17.11 0.2M
2022-03-22 16.99 18.00 16.44 17.87 0.0M
2022-03-21 16.87 17.05 15.79 16.98 0.1M
2022-03-18 16.59 17.33 16.24 16.72 0.1M
2022-03-17 16.64 17.03 15.73 16.59 0.1M
2022-03-16 15.90 17.44 15.71 16.60 0.0M
2022-03-15 16.15 16.44 15.57 15.57 0.0M
2022-03-14 16.37 16.37 15.50 15.99 0.1M
2022-03-11 16.98 17.08 15.63 16.35 0.0M
2022-03-10 16.45 17.79 16.14 16.90 0.1M
2022-03-09 15.78 16.80 15.78 16.49 0.0M
2022-03-08 15.86 16.32 14.90 15.55 0.1M
2022-03-07 15.66 16.18 15.43 15.71 0.0M
2022-03-04 17.01 17.01 15.36 15.48 0.0M
2022-03-03 16.62 16.80 16.09 16.62 0.1M
2022-03-02 16.11 16.89 15.66 16.62 0.0M
2022-03-01 16.63 16.89 16.13 16.38 0.1M
2022-02-28 16.19 16.52 15.64 16.50 0.0M
2022-02-25 17.99 19.79 15.41 15.99 0.0M
2022-02-24 16.24 17.16 15.28 16.13 0.1M
2022-02-23 18.20 18.38 16.55 16.75 0.1M
2022-02-22 17.94 18.21 16.01 18.10 0.1M
2022-02-18 18.72 19.19 18.06 18.06 0.1M
2022-02-17 18.72 19.05 18.42 18.96 0.1M
2022-02-16 18.29 19.10 17.96 18.96 0.1M
2022-02-15 19.15 19.19 17.92 18.55 0.1M
2022-02-14 17.85 18.24 17.38 17.62 0.1M
2022-02-11 18.56 19.00 17.93 18.40 0.1M
2022-02-10 19.49 20.23 18.22 18.63 0.0M
2022-02-09 18.74 20.34 18.36 19.39 0.1M
2022-02-08 18.75 19.74 18.17 18.32 0.2M
2022-02-07 17.90 19.26 17.35 19.02 0.2M
2022-02-04 17.80 18.00 17.13 17.75 0.2M
2022-02-03 17.52 18.19 17.10 17.30 0.1M
2022-02-02 17.52 18.94 17.34 17.94 0.1M
2022-02-01 17.27 18.37 17.10 17.39 0.1M
2022-01-31 15.61 18.11 15.61 16.98 0.1M
2022-01-28 16.16 17.50 15.50 15.81 0.2M
2022-01-27 16.50 18.00 16.04 16.04 0.0M
2022-01-26 16.17 18.67 16.07 16.45 0.1M
2022-01-25 17.81 17.81 15.30 16.17 0.3M
2022-01-24 16.67 17.95 15.66 16.78 0.2M
2022-01-21 17.00 17.67 16.37 17.19 0.0M
2022-01-20 16.81 17.47 15.79 16.99 0.1M
2022-01-19 17.34 18.01 16.05 16.44 0.2M
2022-01-18 18.80 19.60 16.30 17.50 0.3M
2022-01-14 18.71 19.45 18.60 19.21 0.0M
2022-01-13 20.72 22.79 18.77 18.91 0.1M
2022-01-12 19.21 19.83 18.55 18.74 0.1M
2022-01-11 18.83 19.77 18.27 19.18 0.1M
2022-01-10 18.19 19.09 17.53 19.08 0.1M
2022-01-07 22.10 23.28 18.06 18.68 0.2M
2022-01-06 20.78 22.20 19.64 21.74 0.1M
2022-01-05 21.56 22.47 20.53 20.62 0.2M
2022-01-04 23.75 24.25 21.50 21.89 0.0M
2022-01-03 23.31 24.16 21.67 23.98 0.1M