GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	16.05	16.08	15.80	15.83	-	-1.68%	116,248
Feb 18, 2026	15.90	16.26	15.70	16.10	16.10	0.69%	93,634
Feb 17, 2026	14.84	16.61	14.84	15.99	15.99	8.78%	340,798
Feb 13, 2026	15.07	15.22	14.61	14.70	14.70	-2.07%	182,190
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
Jan 23, 2026	16.90	16.98	16.30	16.73	16.73	-0.06%	298,554
Jan 22, 2026	16.52	17.30	16.11	16.74	16.74	2.26%	190,523
Jan 21, 2026	15.75	16.38	15.48	16.37	16.37	3.94%	300,293
Jan 20, 2026	16.49	16.76	15.67	15.75	15.75	-7.30%	466,311
Jan 16, 2026	16.92	17.20	16.55	16.99	16.99	0.18%	182,476
Jan 15, 2026	16.85	17.33	16.20	16.96	16.96	0.30%	200,305
Jan 14, 2026	15.84	16.95	15.40	16.91	16.91	6.76%	344,836
Jan 13, 2026	15.16	16.26	15.00	15.84	15.84	4.14%	534,128
Jan 12, 2026	15.10	15.36	14.75	15.21	15.21	1.33%	178,768
Jan 9, 2026	15.80	15.84	14.71	15.01	15.01	-3.47%	437,988
Jan 8, 2026	17.65	17.65	15.52	15.55	15.55	-13.37%	727,622
Jan 7, 2026	14.28	18.17	14.17	17.95	17.95	27.12%	1,836,528
Jan 6, 2026	16.02	16.19	13.50	14.12	14.12	-8.67%	861,183
Jan 5, 2026	18.82	19.00	15.00	15.46	15.46	16.77%	5,580,174
Jan 2, 2026	12.80	13.43	12.80	13.24	13.24	4.25%	891,284
Dec 31, 2025	12.54	12.71	12.40	12.70	12.70	1.60%	87,996
Dec 30, 2025	12.62	12.69	12.50	12.50	12.50	-0.79%	204,833
Dec 29, 2025	12.56	12.89	12.44	12.60	12.60	-	140,228
Dec 26, 2025	12.75	12.91	12.24	12.60	12.60	-1.45%	148,089
Dec 24, 2025	12.75	12.95	12.33	12.79	12.79	0.27%	104,570
Dec 23, 2025	12.93	13.10	12.64	12.75	12.75	-2.07%	140,483
Dec 22, 2025	13.03	13.30	12.83	13.02	13.02	0.46%	249,127
Dec 19, 2025	12.84	13.33	12.63	12.96	12.96	1.89%	776,629
Dec 18, 2025	12.80	13.12	12.61	12.72	12.72	0.24%	259,815
Dec 17, 2025	12.53	13.15	12.51	12.69	12.69	0.24%	304,785
Dec 16, 2025	12.43	12.99	12.04	12.66	12.66	1.40%	227,998
Dec 15, 2025	13.05	13.37	12.33	12.49	12.49	-4.22%	306,709
Dec 12, 2025	13.92	14.31	13.02	13.04	13.04	-5.54%	252,183
Dec 11, 2025	14.22	15.00	13.71	13.80	13.80	-2.89%	321,204
Dec 10, 2025	14.24	14.75	14.05	14.21	14.21	-0.70%	136,926
Dec 9, 2025	14.63	14.96	14.23	14.31	14.31	-2.19%	230,829
Dec 8, 2025	15.11	15.27	14.59	14.63	14.63	-1.75%	166,712