GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
10.72
-0.08 (-0.74%)
May 9, 2025, 1:14 PM - Market open
GH Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.97 | 11.22 | 10.50 | 11.00 | - | 1.85% | 7,874 |
| May 8, 2025 | 10.60 | 11.03 | 10.05 | 10.80 | 10.80 | 5.16% | 95,467 |
| May 7, 2025 | 10.06 | 10.53 | 9.81 | 10.27 | 10.27 | 1.68% | 84,978 |
| May 6, 2025 | 11.06 | 11.06 | 9.96 | 10.10 | 10.10 | -9.66% | 99,121 |
| May 5, 2025 | 11.19 | 11.50 | 10.99 | 11.18 | 11.18 | -1.84% | 139,019 |
| May 2, 2025 | 10.88 | 11.48 | 10.60 | 11.39 | 11.39 | 5.76% | 125,842 |
| May 1, 2025 | 9.54 | 10.85 | 9.47 | 10.77 | 10.77 | 12.89% | 199,582 |
| Apr 30, 2025 | 8.82 | 9.63 | 8.75 | 9.54 | 9.54 | 6.00% | 228,730 |
| Apr 29, 2025 | 9.23 | 9.34 | 8.89 | 9.00 | 9.00 | -4.26% | 114,180 |
| Apr 28, 2025 | 9.51 | 10.00 | 9.30 | 9.40 | 9.40 | -1.36% | 120,391 |
| Apr 25, 2025 | 9.45 | 9.71 | 9.20 | 9.53 | 9.53 | 0.32% | 83,453 |
| Apr 24, 2025 | 9.47 | 9.64 | 9.24 | 9.50 | 9.50 | - | 243,937 |
| Apr 23, 2025 | 9.58 | 9.68 | 9.20 | 9.50 | 9.50 | 0.96% | 281,646 |
| Apr 22, 2025 | 9.26 | 9.58 | 9.18 | 9.41 | 9.41 | 2.62% | 184,923 |
| Apr 21, 2025 | 9.01 | 9.53 | 8.66 | 9.17 | 9.17 | 0.77% | 101,297 |
| Apr 17, 2025 | 8.73 | 9.18 | 8.73 | 9.10 | 9.10 | 4.60% | 190,763 |
| 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 |