GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
8.75
-0.24 (-2.67%)
Apr 16, 2025, 4:00 PM EDT - Market closed
GH Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 8.85 | 9.36 | 8.51 | 8.70 | 8.70 | -3.23% | 132,565 |
| Apr 15, 2025 | 9.04 | 9.28 | 8.95 | 8.99 | 8.99 | -1.10% | 211,789 |
| Apr 14, 2025 | 9.11 | 9.20 | 8.87 | 9.09 | 9.09 | 1.00% | 145,115 |
| Apr 11, 2025 | 8.66 | 9.05 | 8.45 | 9.00 | 9.00 | 3.93% | 108,605 |
| Apr 10, 2025 | 8.88 | 9.12 | 8.22 | 8.66 | 8.66 | -4.84% | 103,033 |
| Apr 9, 2025 | 8.83 | 9.38 | 7.98 | 9.10 | 9.10 | 1.45% | 163,418 |
| Apr 8, 2025 | 9.74 | 9.84 | 8.90 | 8.97 | 8.97 | -3.76% | 108,752 |
| Apr 7, 2025 | 9.52 | 10.02 | 8.93 | 9.32 | 9.32 | -7.63% | 728,892 |
| Apr 4, 2025 | 9.65 | 10.14 | 8.78 | 10.09 | 10.09 | 2.33% | 261,803 |
| Apr 3, 2025 | 10.11 | 10.33 | 9.77 | 9.86 | 9.86 | -5.19% | 207,489 |
| Apr 2, 2025 | 10.50 | 10.99 | 10.04 | 10.40 | 10.40 | -3.35% | 280,833 |
| Apr 1, 2025 | 10.99 | 11.06 | 10.41 | 10.76 | 10.76 | -2.45% | 292,162 |
| Mar 31, 2025 | 10.78 | 11.28 | 10.60 | 11.03 | 11.03 | -0.27% | 123,713 |
| Mar 28, 2025 | 12.04 | 12.20 | 10.87 | 11.06 | 11.06 | -9.71% | 125,808 |
| Mar 27, 2025 | 11.90 | 13.21 | 11.90 | 12.25 | 12.25 | 1.58% | 208,612 |
| Mar 26, 2025 | 12.37 | 12.56 | 11.95 | 12.06 | 12.06 | -3.75% | 157,754 |
| Mar 25, 2025 | 13.13 | 13.13 | 12.45 | 12.53 | 12.53 | -2.72% | 227,620 |
| Mar 24, 2025 | 12.50 | 13.13 | 12.50 | 12.88 | 12.88 | 3.04% | 232,513 |
| Mar 21, 2025 | 11.79 | 12.62 | 11.79 | 12.50 | 12.50 | 3.56% | 166,136 |
| Mar 20, 2025 | 11.82 | 12.37 | 11.56 | 12.07 | 12.07 | 1.77% | 113,944 |
| Mar 19, 2025 | 10.55 | 11.91 | 10.50 | 11.86 | 11.86 | 11.89% | 143,711 |
| Mar 18, 2025 | 10.64 | 10.93 | 10.20 | 10.60 | 10.60 | -0.47% | 214,478 |
| Mar 17, 2025 | 10.87 | 10.97 | 10.40 | 10.65 | 10.65 | -3.18% | 241,889 |
| Mar 14, 2025 | 10.99 | 11.70 | 10.93 | 11.00 | 11.00 | 1.10% | 197,120 |
| Mar 13, 2025 | 11.75 | 11.75 | 10.71 | 10.88 | 10.88 | -4.14% | 164,293 |
| Mar 12, 2025 | 10.97 | 11.40 | 10.73 | 11.35 | 11.35 | 4.90% | 162,707 |
| Mar 11, 2025 | 11.15 | 11.63 | 10.42 | 10.82 | 10.82 | -3.39% | 384,748 |
| Mar 10, 2025 | 10.25 | 11.39 | 10.22 | 11.20 | 11.20 | 6.67% | 421,047 |
| Mar 7, 2025 | 10.99 | 11.15 | 10.39 | 10.50 | 10.50 | -0.47% | 268,715 |
| Mar 6, 2025 | 10.46 | 10.70 | 9.80 | 10.55 | 10.55 | 1.34% | 246,566 |
| Mar 5, 2025 | 9.26 | 10.44 | 9.24 | 10.41 | 10.41 | 10.86% | 476,249 |
| Mar 4, 2025 | 9.00 | 9.95 | 8.63 | 9.39 | 9.39 | 1.95% | 492,176 |
| Mar 3, 2025 | 10.28 | 10.36 | 9.07 | 9.21 | 9.21 | -9.08% | 610,686 |
| Feb 28, 2025 | 10.39 | 10.88 | 10.00 | 10.13 | 10.13 | -4.88% | 218,533 |
| Feb 27, 2025 | 11.00 | 11.73 | 10.38 | 10.65 | 10.65 | -2.92% | 243,044 |
| Feb 26, 2025 | 11.32 | 11.88 | 10.82 | 10.97 | 10.97 | -6.08% | 224,193 |
| Feb 25, 2025 | 11.87 | 12.33 | 11.61 | 11.68 | 11.68 | -4.34% | 535,895 |
| Feb 24, 2025 | 12.43 | 12.92 | 11.34 | 12.21 | 12.21 | -2.40% | 412,731 |
| Feb 21, 2025 | 14.30 | 14.36 | 12.41 | 12.51 | 12.51 | -10.64% | 375,767 |
| Feb 20, 2025 | 13.90 | 14.38 | 13.77 | 14.00 | 14.00 | 0.07% | 266,909 |
| Feb 19, 2025 | 13.80 | 14.43 | 13.80 | 13.99 | 13.99 | -0.11% | 248,535 |
| Feb 18, 2025 | 14.27 | 14.64 | 13.82 | 14.01 | 14.01 | -2.13% | 203,713 |
| Feb 14, 2025 | 14.12 | 14.74 | 14.02 | 14.31 | 14.31 | - | 126,249 |
| Feb 13, 2025 | 14.28 | 14.91 | 14.05 | 14.31 | 14.31 | 2.21% | 341,917 |
| Feb 12, 2025 | 14.16 | 14.16 | 13.50 | 14.00 | 14.00 | - | 222,499 |
| Feb 11, 2025 | 14.35 | 14.35 | 13.54 | 14.00 | 14.00 | -0.64% | 300,025 |
| Feb 10, 2025 | 13.92 | 14.45 | 13.75 | 14.09 | 14.09 | 1.55% | 287,168 |
| Feb 7, 2025 | 13.21 | 14.05 | 12.56 | 13.88 | 13.88 | 2.70% | 573,307 |
| Feb 6, 2025 | 15.03 | 15.14 | 12.04 | 13.51 | 13.51 | -9.93% | 1,924,100 |
| Feb 5, 2025 | 15.65 | 15.99 | 14.71 | 15.00 | 15.00 | -8.06% | 3,806,387 |