GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	14.97	14.97	14.33	14.68	14.68	-3.04%	75,022
Apr 6, 2026	14.70	15.80	14.59	15.14	15.14	3.91%	143,207
Apr 2, 2026	14.20	14.79	14.20	14.57	14.57	-1.02%	102,676
Apr 1, 2026	14.33	15.50	14.04	14.72	14.72	4.69%	135,466
Mar 31, 2026	13.20	14.32	13.20	14.06	14.06	7.90%	171,760
Mar 30, 2026	13.20	13.37	12.80	13.03	13.03	-0.91%	111,823
Mar 27, 2026	13.86	13.92	13.10	13.15	13.15	-6.67%	87,182
Mar 26, 2026	13.39	14.53	13.39	14.09	14.09	3.22%	222,058
Mar 25, 2026	13.58	14.13	13.43	13.65	13.65	1.94%	72,535
Mar 24, 2026	13.06	13.53	12.77	13.39	13.39	1.36%	103,581
Mar 23, 2026	14.14	14.22	13.12	13.21	13.21	-5.44%	293,592
Mar 20, 2026	14.71	14.92	13.90	13.97	13.97	-5.67%	239,914
Mar 19, 2026	14.78	15.14	14.56	14.81	14.81	-1.40%	105,239
Mar 18, 2026	15.17	15.41	14.90	15.02	15.02	-2.21%	102,561
Mar 17, 2026	15.25	15.39	14.81	15.36	15.36	1.65%	548,685
Mar 16, 2026	15.05	15.60	14.95	15.11	15.11	1.07%	65,832
Mar 13, 2026	15.68	15.93	14.64	14.95	14.95	-3.67%	118,044
Mar 12, 2026	15.00	15.83	14.70	15.52	15.52	2.58%	432,036
Mar 11, 2026	15.95	16.04	15.13	15.13	15.13	-4.00%	137,294
Mar 10, 2026	16.07	16.48	15.60	15.76	15.76	-1.38%	455,823
Mar 9, 2026	15.95	16.10	15.32	15.98	15.98	0.31%	334,353
Mar 6, 2026	15.26	16.10	15.05	15.93	15.93	5.01%	280,198
Mar 5, 2026	15.95	15.95	15.13	15.17	15.17	-5.13%	557,411
Mar 4, 2026	15.40	16.02	15.40	15.99	15.99	4.51%	92,505
Mar 3, 2026	15.45	15.69	14.71	15.30	15.30	-4.43%	127,009
Mar 2, 2026	14.45	16.20	14.42	16.01	16.01	7.81%	292,075
Feb 27, 2026	15.41	15.72	14.36	14.85	14.85	-4.99%	195,316
Feb 26, 2026	15.72	15.74	15.27	15.63	15.63	-0.76%	144,154
Feb 25, 2026	15.39	15.87	15.06	15.75	15.75	3.01%	191,251
Feb 24, 2026	15.32	15.59	14.94	15.29	15.29	-0.84%	166,594
Feb 23, 2026	15.50	15.93	15.13	15.42	15.42	-1.12%	99,964
Feb 20, 2026	15.80	16.03	15.40	15.60	15.60	-1.30%	111,043
Feb 19, 2026	16.05	16.08	15.80	15.80	15.80	-1.86%	167,348
Feb 18, 2026	15.90	16.26	15.70	16.10	16.10	0.69%	93,654
Feb 17, 2026	14.84	16.61	14.84	15.99	15.99	8.78%	340,825
Feb 13, 2026	15.07	15.22	14.61	14.70	14.70	-2.07%	182,191
Feb 12, 2026	15.27	15.40	14.98	15.01	15.01	-0.92%	88,691
Feb 11, 2026	15.40	15.40	14.50	15.15	15.15	-1.17%	180,448
Feb 10, 2026	15.41	15.88	15.09	15.33	15.33	-0.26%	88,272
Feb 9, 2026	15.17	15.58	14.73	15.37	15.37	1.35%	161,640
Feb 6, 2026	13.96	15.19	13.96	15.17	15.17	11.02%	310,168
Feb 5, 2026	15.24	15.24	13.60	13.66	13.66	-12.10%	499,623
Feb 4, 2026	15.92	16.00	14.91	15.54	15.54	-2.39%	304,222
Feb 3, 2026	15.79	16.25	15.32	15.92	15.92	0.63%	150,382
Feb 2, 2026	15.55	16.33	15.42	15.82	15.82	1.02%	166,042
Jan 30, 2026	16.18	16.48	15.57	15.66	15.66	-3.57%	127,868
Jan 29, 2026	16.06	16.48	15.80	16.24	16.24	1.12%	148,534
Jan 28, 2026	16.34	16.37	15.50	16.06	16.06	-0.93%	294,961
Jan 27, 2026	16.69	16.69	16.00	16.21	16.21	-2.35%	138,511
Jan 26, 2026	16.58	16.93	15.98	16.60	16.60	-0.78%	179,708