GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
10.50
-0.05 (-0.47%)
Mar 7, 2025, 4:00 PM EST - Market closed
GH Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 19.19 | 19.19 | 13.69 | 16.32 | 16.32 | -9.31% | 2,338,176 |
| Feb 3, 2025 | 20.00 | 20.50 | 17.51 | 17.99 | 17.99 | 69.72% | 10,281,627 |
| Jan 31, 2025 | 9.80 | 10.63 | 9.64 | 10.60 | 10.60 | 9.39% | 183,335 |
| Jan 30, 2025 | 9.58 | 9.86 | 9.33 | 9.69 | 9.69 | 2.76% | 25,265 |
| Jan 29, 2025 | 9.46 | 9.80 | 9.25 | 9.43 | 9.43 | -0.74% | 125,242 |
| Jan 28, 2025 | 8.95 | 9.50 | 8.75 | 9.50 | 9.50 | 7.83% | 216,696 |
| Jan 27, 2025 | 8.94 | 9.20 | 8.61 | 8.81 | 8.81 | -0.23% | 62,095 |
| Jan 24, 2025 | 8.82 | 9.26 | 8.59 | 8.83 | 8.83 | 0.57% | 34,251 |
| Jan 23, 2025 | 8.69 | 9.01 | 8.50 | 8.78 | 8.78 | -0.23% | 37,960 |
| Jan 22, 2025 | 8.85 | 9.22 | 8.55 | 8.80 | 8.80 | -2.11% | 80,917 |
| Jan 21, 2025 | 9.03 | 9.33 | 8.59 | 8.99 | 8.99 | 1.24% | 107,489 |
| Jan 17, 2025 | 8.64 | 9.24 | 8.46 | 8.88 | 8.88 | 3.26% | 61,207 |
| Jan 16, 2025 | 8.50 | 8.94 | 8.35 | 8.60 | 8.60 | 1.65% | 27,843 |
| Jan 15, 2025 | 8.41 | 8.74 | 8.25 | 8.46 | 8.46 | 3.30% | 38,660 |
| Jan 14, 2025 | 8.36 | 8.67 | 8.02 | 8.19 | 8.19 | -1.92% | 77,734 |
| Jan 13, 2025 | 8.29 | 8.73 | 8.26 | 8.35 | 8.35 | -2.57% | 69,597 |
| Jan 10, 2025 | 8.72 | 8.77 | 8.07 | 8.57 | 8.57 | -4.57% | 212,357 |
| Jan 8, 2025 | 9.00 | 9.00 | 8.39 | 8.98 | 8.98 | -1.43% | 35,007 |
| Jan 7, 2025 | 9.02 | 9.57 | 8.40 | 9.11 | 9.11 | 1.22% | 141,106 |
| Jan 6, 2025 | 9.40 | 10.23 | 8.92 | 9.00 | 9.00 | -0.33% | 103,708 |
| Jan 3, 2025 | 8.19 | 9.26 | 7.72 | 9.03 | 9.03 | 14.16% | 176,055 |
| Jan 2, 2025 | 7.30 | 9.00 | 7.20 | 7.91 | 7.91 | 13.00% | 233,820 |
| Dec 31, 2024 | 7.50 | 7.95 | 6.95 | 7.00 | 7.00 | -6.67% | 91,622 |
| Dec 30, 2024 | 7.23 | 7.78 | 7.06 | 7.50 | 7.50 | 5.34% | 112,222 |
| Dec 27, 2024 | 7.25 | 7.35 | 6.85 | 7.12 | 7.12 | -2.47% | 78,782 |
| Dec 26, 2024 | 7.10 | 7.67 | 7.09 | 7.30 | 7.30 | 2.96% | 30,879 |
| Dec 24, 2024 | 7.02 | 7.35 | 7.01 | 7.09 | 7.09 | 1.29% | 43,881 |
| Dec 23, 2024 | 7.00 | 7.27 | 6.96 | 7.00 | 7.00 | 2.19% | 58,736 |