Skip to main content
logo
GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
13.50
-0.34 (-2.46%)
At close: Aug 29, 2025, 4:00 PM
13.23
-0.27 (-2.00%)
After-hours: Aug 29, 2025, 5:50 PM EDT

GH Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202513.8013.9013.1313.5013.50-2.46%84,476
Aug 28, 202513.7114.0213.5513.8413.841.54%96,920
Aug 27, 202513.4914.3513.4913.6313.631.79%219,393
Aug 26, 202513.2713.7512.7913.3913.391.59%830,558
Aug 25, 202513.1913.7812.9513.1813.180.76%209,889
Aug 22, 202513.0013.4912.9513.0813.080.69%93,165
Aug 21, 202512.5913.2012.5512.9912.991.64%157,180
Aug 20, 202512.5612.8912.3512.7812.781.83%106,984
Aug 19, 202512.6912.7012.3512.5512.55-0.95%107,717
Aug 18, 202512.9113.1512.5312.6712.67-0.94%101,785
Aug 15, 202512.7312.9812.3512.7912.790.12%167,815
Aug 14, 202512.5713.1612.2012.7812.781.71%177,094
Aug 13, 202512.1513.1112.1412.5612.563.46%247,927
Aug 12, 202511.8012.3011.8012.1412.142.88%214,999
Aug 11, 202512.4112.4111.3211.8011.80-4.92%346,259
Aug 8, 202512.0612.7511.8212.4112.412.56%204,990
Aug 7, 202512.1512.3711.7912.1012.10-0.41%696,720
Aug 6, 202512.9913.1511.8812.1512.15-6.97%500,459
Aug 5, 202513.4813.6012.9813.0613.06-2.83%227,186
Aug 4, 202513.9814.0013.2913.4413.44-2.18%183,883
Aug 1, 202514.1614.4813.5313.7413.74-4.32%273,418
Jul 31, 202513.8814.7513.7814.3614.362.72%408,388
Jul 30, 202514.9715.2813.8013.9813.98-6.61%172,382
Jul 29, 202515.0015.1214.3414.9714.97-0.07%263,756
Jul 28, 202514.5315.2614.4114.9814.983.31%463,838
Jul 25, 202514.4914.6314.1814.5014.500.07%327,331
Jul 24, 202514.0415.1513.6714.4914.491.76%703,064
Jul 23, 202516.7316.8712.8114.2414.24-14.68%2,380,953
Jul 22, 202519.3519.3516.5116.6916.69-14.41%266,548
Jul 21, 202517.7319.5117.2419.5019.5010.98%314,125
Jul 18, 202517.2518.8017.1717.5717.571.86%266,532
Jul 17, 202517.2917.4816.6117.2517.25-0.23%182,633
Jul 16, 202516.0517.3716.0517.2917.298.13%153,945
Jul 15, 202516.6016.8515.7515.9915.99-3.03%173,267
Jul 14, 202515.9216.9015.7216.4916.493.91%265,069
Jul 11, 202515.9616.1315.2515.8715.87-1.12%146,650
Jul 10, 202515.6416.0715.3816.0516.053.68%94,147
Jul 9, 202514.5215.5414.5215.4815.486.98%171,970
Jul 8, 202515.1715.4714.2014.4714.47-3.57%166,231
Jul 7, 202514.9515.2514.2315.0115.010.60%97,729
Jul 3, 202515.0715.5414.5114.9214.92-0.77%100,066
Jul 2, 202512.7215.3312.7215.0315.0318.16%411,188
Jul 1, 202512.1613.7611.8212.7212.724.35%575,106
Jun 30, 202512.3712.5412.0112.1912.19-2.01%121,695
Jun 27, 202512.4012.4412.1512.4412.440.32%81,610
Jun 26, 202512.0412.7011.9312.4012.404.29%118,953
Jun 25, 202512.6112.9411.8211.8911.89-5.18%146,887
Jun 24, 202511.7612.6811.7012.5412.547.36%198,393
Jun 23, 202512.1412.2811.5011.6811.68-5.12%112,715
Jun 20, 202512.0112.4411.5812.3112.313.97%203,754