Skip to main content
GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
10.60
+0.91 (9.39%)
At close: Jan 31, 2025, 4:00 PM
11.75
+1.15 (10.85%)
After-hours: Jan 31, 2025, 7:48 PM EST

GH Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20259.8010.639.6410.6010.609.39%183,335
Jan 30, 20259.589.869.339.699.692.76%25,265
Jan 29, 20259.469.809.259.439.43-0.74%125,242
Jan 28, 20258.959.508.759.509.507.83%216,696
Jan 27, 20258.949.208.618.818.81-0.23%62,095
Jan 24, 20258.829.268.598.838.830.57%34,251
Jan 23, 20258.699.018.508.788.78-0.23%37,960
Jan 22, 20258.859.228.558.808.80-2.11%80,917
Jan 21, 20259.039.338.598.998.991.24%107,489
Jan 17, 20258.649.248.468.888.883.26%61,207
Jan 16, 20258.508.948.358.608.601.65%27,843
Jan 15, 20258.418.748.258.468.463.30%38,660
Jan 14, 20258.368.678.028.198.19-1.92%77,734
Jan 13, 20258.298.738.268.358.35-2.57%69,597
Jan 10, 20258.728.778.078.578.57-4.57%212,357
Jan 8, 20259.009.008.398.988.98-1.43%35,007
Jan 7, 20259.029.578.409.119.111.22%141,106
Jan 6, 20259.4010.238.929.009.00-0.33%103,708
Jan 3, 20258.199.267.729.039.0314.16%176,055
Jan 2, 20257.309.007.207.917.9113.00%233,820
Dec 31, 20247.507.956.957.007.00-6.67%91,622
Dec 30, 20247.237.787.067.507.505.34%112,222
Dec 27, 20247.257.356.857.127.12-2.47%78,782
Dec 26, 20247.107.677.097.307.302.96%30,879
Dec 24, 20247.027.357.017.097.091.29%43,881
Dec 23, 20247.007.276.967.007.002.19%58,736
Dec 20, 20247.407.636.726.856.85-7.31%76,720
Dec 19, 20247.577.997.237.397.39-0.14%55,866
Dec 18, 20248.208.257.207.407.40-12.53%101,823
Dec 17, 20248.198.918.198.468.463.17%70,183
Dec 16, 20247.628.587.628.208.205.94%91,089
Dec 13, 20247.888.107.297.747.740.13%70,248
Dec 12, 20248.488.587.737.737.73-10.12%77,836
Dec 11, 20249.2210.008.058.608.60-4.12%88,103
Dec 10, 20248.519.358.148.978.974.91%75,437
Dec 9, 20248.248.637.778.558.555.43%42,934
Dec 6, 20248.068.187.718.118.111.37%25,806
Dec 5, 20248.038.097.908.008.00-20,128
Dec 4, 20248.328.347.868.008.00-4.88%19,404
Dec 3, 20248.688.758.008.418.41-3.11%55,526
Dec 2, 20249.009.228.338.688.68-2.80%73,206
Nov 29, 20249.009.398.608.938.93-3.77%20,511
Nov 27, 20249.169.408.679.289.281.98%58,324
Nov 26, 20249.179.458.669.109.10-0.11%38,680
Nov 25, 20249.349.899.019.119.11-1.73%36,595
Nov 22, 20249.579.959.059.279.27-3.64%61,801
Nov 21, 202411.0711.079.459.629.62-12.15%103,741
Nov 20, 20249.5911.099.5010.9510.9513.94%95,044
Nov 19, 20249.489.619.389.619.611.48%18,411
Nov 18, 20249.059.799.059.479.474.18%159,750
Nov 15, 20249.739.738.569.099.091.34%174,614
Nov 14, 20249.429.758.508.978.97-2.92%74,425
Nov 13, 20249.3810.059.009.249.240.98%52,598
Nov 12, 20249.449.668.979.159.151.22%69,277
Nov 11, 20248.729.478.549.049.044.99%55,707
Nov 8, 20248.569.058.418.618.61-0.12%44,397
Nov 7, 20248.809.548.558.628.62-1.15%131,724
Nov 6, 20248.128.808.108.728.728.59%57,391
Nov 5, 20248.108.317.738.038.030.37%31,118
Nov 4, 20248.178.418.008.008.00-1.84%42,708
Nov 1, 20248.059.028.018.158.150.62%97,309
Oct 31, 20248.248.447.848.108.10-2.76%87,107
Oct 30, 20247.948.387.748.338.332.84%17,701
Oct 29, 20248.068.377.908.108.100.50%48,896
Oct 28, 20247.788.207.668.068.065.36%69,326
Oct 25, 20247.517.997.397.657.651.32%42,129
Oct 24, 20247.757.767.547.557.550.53%63,458
Oct 23, 20248.298.647.027.517.51-9.52%86,431
Oct 22, 20248.398.538.008.308.30-31,804
Oct 21, 20248.438.778.208.308.30-0.12%25,473
Oct 18, 20247.958.517.868.318.313.88%41,726
Oct 17, 20247.778.017.348.008.003.36%72,289
Oct 16, 20247.187.747.107.747.749.01%101,230
Oct 15, 20247.157.277.077.107.10-2.07%8,193
Oct 14, 20246.957.436.957.257.255.53%55,128
Oct 11, 20247.297.416.736.876.87-5.76%47,978
Oct 10, 20246.587.476.587.297.2910.79%128,397
Oct 9, 20246.356.796.196.586.582.17%65,939
Oct 8, 20246.366.626.316.446.442.22%55,680
Oct 7, 20246.486.486.006.306.30-2.93%65,865
Oct 4, 20246.636.996.486.496.49-0.61%33,852
Oct 3, 20246.256.646.026.536.533.32%36,188
Oct 2, 20246.416.516.306.326.32-1.40%82,466
Oct 1, 20246.756.806.216.416.41-4.19%116,822
Sep 30, 20246.826.846.396.696.69-2.76%113,551
Sep 27, 20247.007.216.556.886.88-1.71%74,857
Sep 26, 20247.327.356.887.007.00-3.98%59,950
Sep 25, 20247.407.647.177.297.29-0.41%38,809
Sep 24, 20247.007.926.757.327.324.72%84,542
Sep 23, 20247.467.706.906.996.99-5.28%85,719
Sep 20, 20247.807.807.387.387.38-5.38%18,176
Sep 19, 20248.078.507.577.807.80-2.38%52,044
Sep 18, 20248.148.457.707.997.99-1.36%38,524
Sep 17, 20248.198.557.988.108.10-1.58%12,454
Sep 16, 20248.258.537.948.238.23-0.84%33,558
Sep 13, 20248.528.697.838.308.30-1.89%22,929
Sep 12, 20248.148.468.008.468.463.93%55,871
Sep 11, 20248.068.247.858.148.141.62%53,584
Sep 10, 20249.239.237.918.018.01-5.76%50,607
Sep 9, 20248.298.738.298.508.503.28%15,073