GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
12.73
-0.10 (-0.78%)
At close: Jun 13, 2025, 4:00 PM
12.76
+0.03 (0.24%)
After-hours: Jun 13, 2025, 4:04 PM EDT
GH Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 12.83 | 12.96 | 12.48 | 12.76 | 12.76 | -0.55% | 146,854 |
| Jun 12, 2025 | 13.52 | 14.25 | 12.43 | 12.83 | 12.83 | -6.96% | 466,624 |
| Jun 11, 2025 | 13.03 | 14.00 | 12.86 | 13.79 | 13.79 | 7.40% | 294,733 |
| Jun 10, 2025 | 13.70 | 13.80 | 12.64 | 12.84 | 12.84 | -6.28% | 133,822 |
| Jun 9, 2025 | 12.63 | 14.00 | 12.53 | 13.70 | 13.70 | 9.60% | 204,352 |
| Jun 6, 2025 | 12.77 | 13.23 | 12.48 | 12.50 | 12.50 | -0.87% | 167,277 |
| Jun 5, 2025 | 12.40 | 12.78 | 11.81 | 12.61 | 12.61 | 1.45% | 138,496 |
| Jun 4, 2025 | 12.26 | 12.65 | 12.11 | 12.43 | 12.43 | 2.90% | 91,721 |
| Jun 3, 2025 | 11.38 | 12.24 | 10.96 | 12.08 | 12.08 | 4.50% | 299,602 |
| Jun 2, 2025 | 12.10 | 12.28 | 11.27 | 11.56 | 11.56 | -3.91% | 186,177 |
| May 30, 2025 | 11.87 | 12.17 | 11.47 | 12.03 | 12.03 | -0.41% | 112,719 |
| May 29, 2025 | 12.64 | 13.00 | 11.88 | 12.08 | 12.08 | -3.90% | 180,566 |
| May 28, 2025 | 11.77 | 12.74 | 11.52 | 12.57 | 12.57 | 7.44% | 264,865 |
| May 27, 2025 | 11.23 | 11.88 | 11.20 | 11.70 | 11.70 | 4.74% | 136,006 |
| May 23, 2025 | 11.02 | 11.34 | 10.66 | 11.17 | 11.17 | -0.89% | 174,293 |
| May 22, 2025 | 11.87 | 11.87 | 10.92 | 11.27 | 11.27 | -4.41% | 186,102 |
| May 21, 2025 | 12.24 | 13.00 | 11.49 | 11.79 | 11.79 | -5.30% | 176,792 |
| May 20, 2025 | 11.75 | 13.25 | 11.71 | 12.45 | 12.45 | 6.41% | 572,071 |
| May 19, 2025 | 10.91 | 11.80 | 10.72 | 11.70 | 11.70 | 6.56% | 146,245 |
| May 16, 2025 | 10.72 | 11.41 | 10.72 | 10.98 | 10.98 | 2.62% | 76,904 |
| May 15, 2025 | 10.06 | 10.72 | 9.52 | 10.70 | 10.70 | 7.21% | 72,069 |
| May 14, 2025 | 10.00 | 10.33 | 9.79 | 9.98 | 9.98 | -0.80% | 80,294 |
| May 13, 2025 | 10.09 | 10.20 | 9.46 | 10.06 | 10.06 | -0.98% | 106,892 |
| May 12, 2025 | 10.48 | 10.96 | 10.16 | 10.16 | 10.16 | -2.12% | 86,258 |
| May 9, 2025 | 10.97 | 11.22 | 10.38 | 10.38 | 10.38 | -3.89% | 70,451 |
| 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 |