GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	12.80	13.12	12.61	12.74	12.74	0.39%	224,895
Dec 17, 2025	12.53	13.15	12.51	12.69	12.69	0.24%	297,650
Dec 16, 2025	12.43	12.99	12.04	12.66	12.66	1.40%	224,830
Dec 15, 2025	13.05	13.37	12.33	12.49	12.49	-4.22%	304,027
Dec 12, 2025	13.92	14.31	13.02	13.04	13.04	-5.54%	244,812
Dec 11, 2025	14.22	15.00	13.71	13.80	13.80	-2.89%	281,828
Dec 10, 2025	14.24	14.75	14.05	14.21	14.21	-0.70%	134,510
Dec 9, 2025	14.63	14.96	14.23	14.31	14.31	-2.19%	226,290
Dec 8, 2025	15.11	15.27	14.59	14.63	14.63	-1.75%	162,536
Dec 5, 2025	15.25	15.86	14.81	14.89	14.89	-3.00%	190,867
Dec 4, 2025	14.30	15.50	14.30	15.35	15.35	6.75%	220,330
Dec 3, 2025	14.10	14.42	13.94	14.38	14.38	2.35%	214,954
Dec 2, 2025	14.26	14.72	13.98	14.05	14.05	-1.13%	159,433
Dec 1, 2025	14.93	15.16	14.11	14.21	14.21	-6.27%	162,943
Nov 28, 2025	14.97	15.50	14.86	15.16	15.16	2.78%	170,743
Nov 26, 2025	14.95	15.19	14.72	14.75	14.75	-0.97%	118,454
Nov 25, 2025	14.62	15.02	14.23	14.90	14.90	2.16%	504,720
Nov 24, 2025	14.11	14.67	13.91	14.58	14.58	4.03%	337,302
Nov 21, 2025	14.02	14.31	13.71	14.02	14.02	0.18%	124,614
Nov 20, 2025	14.38	15.01	13.86	13.99	13.99	-2.71%	258,133
Nov 19, 2025	13.75	14.46	13.73	14.38	14.38	4.58%	403,415
Nov 18, 2025	13.98	14.40	13.31	13.75	13.75	-2.48%	327,273
Nov 17, 2025	14.09	14.31	13.10	14.10	14.10	0.71%	481,537
Nov 14, 2025	13.70	14.62	13.44	14.00	14.00	2.04%	233,705
Nov 13, 2025	14.78	15.03	13.35	13.72	13.72	-8.53%	1,423,728
Nov 12, 2025	14.32	15.31	14.16	15.00	15.00	5.49%	552,680
Nov 11, 2025	13.43	14.31	13.34	14.22	14.22	5.02%	289,668
Nov 10, 2025	13.74	13.99	13.21	13.54	13.54	0.30%	197,997
Nov 7, 2025	13.24	13.66	12.45	13.50	13.50	0.67%	298,867
Nov 6, 2025	13.42	13.73	13.13	13.41	13.41	-1.32%	436,445
Nov 5, 2025	13.43	13.89	13.11	13.59	13.59	0.67%	895,100
Nov 4, 2025	13.22	13.88	13.22	13.50	13.50	-0.22%	281,588
Nov 3, 2025	14.28	14.77	13.43	13.53	13.53	-5.52%	289,711
Oct 31, 2025	12.68	14.33	12.55	14.32	14.32	14.19%	752,398
Oct 30, 2025	13.55	13.65	12.50	12.54	12.54	-8.93%	527,003
Oct 29, 2025	13.93	14.44	13.59	13.77	13.77	-1.64%	141,190
Oct 28, 2025	14.13	14.32	13.81	14.00	14.00	-2.20%	221,074
Oct 27, 2025	14.16	14.55	13.83	14.32	14.32	2.62%	294,853
Oct 24, 2025	13.35	14.25	13.35	13.95	13.95	5.12%	185,899
Oct 23, 2025	12.76	13.46	12.58	13.27	13.27	4.00%	220,187
Oct 22, 2025	12.65	12.85	12.51	12.76	12.76	-	172,951
Oct 21, 2025	13.96	13.96	12.40	12.76	12.76	-8.86%	159,715
Oct 20, 2025	13.60	14.32	13.60	14.00	14.00	3.78%	183,663
Oct 17, 2025	13.80	14.31	13.15	13.49	13.49	-2.39%	194,192
Oct 16, 2025	14.50	14.90	13.59	13.82	13.82	-4.69%	307,884
Oct 15, 2025	13.32	14.67	13.25	14.50	14.50	8.86%	545,162
Oct 14, 2025	12.79	13.41	12.69	13.32	13.32	2.78%	172,177
Oct 13, 2025	13.15	13.15	12.68	12.96	12.96	2.94%	243,945
Oct 10, 2025	13.18	13.18	12.26	12.59	12.59	-4.48%	282,671
Oct 9, 2025	13.31	13.65	13.11	13.18	13.18	0.08%	365,846