Skip to main content
logo
GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
15.00
-0.11 (-0.74%)
Mar 17, 2026, 2:01 PM EDT - Market open

GH Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202615.2515.2514.8115.15-0.26%6,152
Mar 16, 202615.0515.6014.9515.1115.111.07%65,832
Mar 13, 202615.6815.9314.6414.9514.95-3.67%118,044
Mar 12, 202615.0015.8314.7015.5215.522.58%432,036
Mar 11, 202615.9516.0415.1315.1315.13-4.00%137,294
Mar 10, 202616.0716.4815.6015.7615.76-1.38%455,823
Mar 9, 202615.9516.1015.3215.9815.980.31%334,353
Mar 6, 202615.2616.1015.0515.9315.935.01%280,198
Mar 5, 202615.9515.9515.1315.1715.17-5.13%557,411
Mar 4, 202615.4016.0215.4015.9915.994.51%92,505
Mar 3, 202615.4515.6914.7115.3015.30-4.43%127,009
Mar 2, 202614.4516.2014.4216.0116.017.81%292,075
Feb 27, 202615.4115.7214.3614.8514.85-4.99%195,316
Feb 26, 202615.7215.7415.2715.6315.63-0.76%144,154
Feb 25, 202615.3915.8715.0615.7515.753.01%191,251
Feb 24, 202615.3215.5914.9415.2915.29-0.84%166,594
Feb 23, 202615.5015.9315.1315.4215.42-1.12%99,964
Feb 20, 202615.8016.0315.4015.6015.60-1.30%111,043
Feb 19, 202616.0516.0815.8015.8015.80-1.86%167,348
Feb 18, 202615.9016.2615.7016.1016.100.69%93,654
Feb 17, 202614.8416.6114.8415.9915.998.78%340,825
Feb 13, 202615.0715.2214.6114.7014.70-2.07%182,191
Feb 12, 202615.2715.4014.9815.0115.01-0.92%88,691
Feb 11, 202615.4015.4014.5015.1515.15-1.17%180,448
Feb 10, 202615.4115.8815.0915.3315.33-0.26%88,272
Feb 9, 202615.1715.5814.7315.3715.371.35%161,640
Feb 6, 202613.9615.1913.9615.1715.1711.02%310,168
Feb 5, 202615.2415.2413.6013.6613.66-12.10%499,623
Feb 4, 202615.9216.0014.9115.5415.54-2.39%304,222
Feb 3, 202615.7916.2515.3215.9215.920.63%150,382
Feb 2, 202615.5516.3315.4215.8215.821.02%166,042
Jan 30, 202616.1816.4815.5715.6615.66-3.57%127,868
Jan 29, 202616.0616.4815.8016.2416.241.12%148,534
Jan 28, 202616.3416.3715.5016.0616.06-0.93%294,961
Jan 27, 202616.6916.6916.0016.2116.21-2.35%138,511
Jan 26, 202616.5816.9315.9816.6016.60-0.78%179,708
Jan 23, 202616.9016.9816.3016.7316.73-0.06%298,554
Jan 22, 202616.5217.3016.1116.7416.742.26%190,523
Jan 21, 202615.7516.3815.4816.3716.373.94%300,293
Jan 20, 202616.4916.7615.6715.7515.75-7.30%466,311
Jan 16, 202616.9217.2016.5516.9916.990.18%182,476
Jan 15, 202616.8517.3316.2016.9616.960.30%200,305
Jan 14, 202615.8416.9515.4016.9116.916.76%344,836
Jan 13, 202615.1616.2615.0015.8415.844.14%534,128
Jan 12, 202615.1015.3614.7515.2115.211.33%178,768
Jan 9, 202615.8015.8414.7115.0115.01-3.47%437,988
Jan 8, 202617.6517.6515.5215.5515.55-13.37%727,622
Jan 7, 202614.2818.1714.1717.9517.9527.12%1,836,528
Jan 6, 202616.0216.1913.5014.1214.12-8.67%861,183
Jan 5, 202618.8219.0015.0015.4615.4616.77%5,580,174