GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	14.95	15.19	14.72	14.75	14.75	-0.97%	118,454
Nov 25, 2025	14.62	15.02	14.23	14.90	14.90	2.16%	504,720
Nov 24, 2025	14.11	14.67	13.91	14.58	14.58	4.03%	337,302
Nov 21, 2025	14.02	14.31	13.71	14.02	14.02	0.18%	124,614
Nov 20, 2025	14.38	15.01	13.86	13.99	13.99	-2.71%	258,133
Nov 19, 2025	13.75	14.46	13.73	14.38	14.38	4.58%	403,415
Nov 18, 2025	13.98	14.40	13.31	13.75	13.75	-2.48%	327,273
Nov 17, 2025	14.09	14.31	13.10	14.10	14.10	0.71%	481,537
Nov 14, 2025	13.70	14.62	13.44	14.00	14.00	2.04%	233,705
Nov 13, 2025	14.78	15.03	13.35	13.72	13.72	-8.53%	1,423,728
Nov 12, 2025	14.32	15.31	14.16	15.00	15.00	5.49%	552,680
Nov 11, 2025	13.43	14.31	13.34	14.22	14.22	5.02%	289,668
Nov 10, 2025	13.74	13.99	13.21	13.54	13.54	0.30%	197,997
Nov 7, 2025	13.24	13.66	12.45	13.50	13.50	0.67%	298,867
Nov 6, 2025	13.42	13.73	13.13	13.41	13.41	-1.32%	436,445
Nov 5, 2025	13.43	13.89	13.11	13.59	13.59	0.67%	895,100
Nov 4, 2025	13.22	13.88	13.22	13.50	13.50	-0.22%	281,588
Nov 3, 2025	14.28	14.77	13.43	13.53	13.53	-5.52%	289,711
Oct 31, 2025	12.68	14.33	12.55	14.32	14.32	14.19%	752,398
Oct 30, 2025	13.55	13.65	12.50	12.54	12.54	-8.93%	527,003
Oct 29, 2025	13.93	14.44	13.59	13.77	13.77	-1.64%	141,190
Oct 28, 2025	14.13	14.32	13.81	14.00	14.00	-2.20%	221,074
Oct 27, 2025	14.16	14.55	13.83	14.32	14.32	2.62%	294,853
Oct 24, 2025	13.35	14.25	13.35	13.95	13.95	5.12%	185,899
Oct 23, 2025	12.76	13.46	12.58	13.27	13.27	4.00%	220,187
Oct 22, 2025	12.65	12.85	12.51	12.76	12.76	-	172,951
Oct 21, 2025	13.96	13.96	12.40	12.76	12.76	-8.86%	159,715
Oct 20, 2025	13.60	14.32	13.60	14.00	14.00	3.78%	183,663
Oct 17, 2025	13.80	14.31	13.15	13.49	13.49	-2.39%	194,192
Oct 16, 2025	14.50	14.90	13.59	13.82	13.82	-4.69%	307,884
Oct 15, 2025	13.32	14.67	13.25	14.50	14.50	8.86%	545,162
Oct 14, 2025	12.79	13.41	12.69	13.32	13.32	2.78%	172,177
Oct 13, 2025	13.15	13.15	12.68	12.96	12.96	2.94%	243,945
Oct 10, 2025	13.18	13.18	12.26	12.59	12.59	-4.48%	282,671
Oct 9, 2025	13.31	13.65	13.11	13.18	13.18	0.08%	365,846
Oct 8, 2025	13.21	13.54	12.85	13.17	13.17	0.61%	237,548
Oct 7, 2025	13.02	13.25	12.68	13.09	13.09	0.23%	229,321
Oct 6, 2025	13.11	13.22	12.68	13.06	13.06	-0.31%	166,895
Oct 3, 2025	13.38	13.61	12.80	13.10	13.10	-1.80%	528,064
Oct 2, 2025	13.59	13.79	13.21	13.34	13.34	-1.69%	1,020,003
Oct 1, 2025	14.23	14.52	13.00	13.57	13.57	-5.10%	397,817
Sep 30, 2025	14.32	14.60	13.94	14.30	14.30	-1.58%	304,114
Sep 29, 2025	14.50	14.96	14.32	14.53	14.53	0.62%	226,108
Sep 26, 2025	13.44	14.62	13.10	14.44	14.44	7.76%	1,291,981
Sep 25, 2025	13.77	13.88	13.20	13.40	13.40	-3.67%	209,988
Sep 24, 2025	13.65	14.11	13.41	13.91	13.91	1.90%	219,540
Sep 23, 2025	13.53	14.25	13.53	13.65	13.65	0.89%	225,617
Sep 22, 2025	13.31	13.65	13.12	13.53	13.53	1.50%	121,519
Sep 19, 2025	13.28	13.43	12.93	13.33	13.33	0.83%	120,617
Sep 18, 2025	12.52	13.35	12.52	13.22	13.22	5.76%	116,737