GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
9.27
-0.35 (-3.64%)
Nov 22, 2024, 4:00 PM EST - Market closed
GH Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 9.57 | 9.95 | 9.05 | 9.27 | 9.27 | -3.64% | 61,801 |
| Nov 21, 2024 | 11.07 | 11.07 | 9.45 | 9.62 | 9.62 | -12.15% | 103,741 |
| Nov 20, 2024 | 9.59 | 11.09 | 9.50 | 10.95 | 10.95 | 13.94% | 95,044 |
| Nov 19, 2024 | 9.48 | 9.61 | 9.38 | 9.61 | 9.61 | 1.48% | 18,411 |
| Nov 18, 2024 | 9.05 | 9.79 | 9.05 | 9.47 | 9.47 | 4.18% | 159,750 |
| Nov 15, 2024 | 9.73 | 9.73 | 8.56 | 9.09 | 9.09 | 1.34% | 174,614 |
| Nov 14, 2024 | 9.42 | 9.75 | 8.50 | 8.97 | 8.97 | -2.92% | 74,425 |
| Nov 13, 2024 | 9.38 | 10.05 | 9.00 | 9.24 | 9.24 | 0.98% | 52,598 |
| Nov 12, 2024 | 9.44 | 9.66 | 8.97 | 9.15 | 9.15 | 1.22% | 69,277 |
| Nov 11, 2024 | 8.72 | 9.47 | 8.54 | 9.04 | 9.04 | 4.99% | 55,707 |
| Nov 8, 2024 | 8.56 | 9.05 | 8.41 | 8.61 | 8.61 | -0.12% | 44,397 |
| Nov 7, 2024 | 8.80 | 9.54 | 8.55 | 8.62 | 8.62 | -1.15% | 131,724 |
| Nov 6, 2024 | 8.12 | 8.80 | 8.10 | 8.72 | 8.72 | 8.59% | 57,391 |
| Nov 5, 2024 | 8.10 | 8.31 | 7.73 | 8.03 | 8.03 | 0.37% | 31,118 |
| Nov 4, 2024 | 8.17 | 8.41 | 8.00 | 8.00 | 8.00 | -1.84% | 42,708 |
| Nov 1, 2024 | 8.05 | 9.02 | 8.01 | 8.15 | 8.15 | 0.62% | 97,309 |
| Oct 31, 2024 | 8.24 | 8.44 | 7.84 | 8.10 | 8.10 | -2.76% | 87,107 |
| Oct 30, 2024 | 7.94 | 8.38 | 7.74 | 8.33 | 8.33 | 2.84% | 17,701 |
| Oct 29, 2024 | 8.06 | 8.37 | 7.90 | 8.10 | 8.10 | 0.50% | 48,896 |
| Oct 28, 2024 | 7.78 | 8.20 | 7.66 | 8.06 | 8.06 | 5.36% | 69,326 |
| Oct 25, 2024 | 7.51 | 7.99 | 7.39 | 7.65 | 7.65 | 1.32% | 42,129 |
| Oct 24, 2024 | 7.75 | 7.76 | 7.54 | 7.55 | 7.55 | 0.53% | 63,458 |
| Oct 23, 2024 | 8.29 | 8.64 | 7.02 | 7.51 | 7.51 | -9.52% | 86,431 |
| Oct 22, 2024 | 8.39 | 8.53 | 8.00 | 8.30 | 8.30 | - | 31,804 |
| Oct 21, 2024 | 8.43 | 8.77 | 8.20 | 8.30 | 8.30 | -0.12% | 25,473 |
| Oct 18, 2024 | 7.95 | 8.51 | 7.86 | 8.31 | 8.31 | 3.88% | 41,726 |
| Oct 17, 2024 | 7.77 | 8.01 | 7.34 | 8.00 | 8.00 | 3.36% | 72,289 |
| Oct 16, 2024 | 7.18 | 7.74 | 7.10 | 7.74 | 7.74 | 9.01% | 101,230 |
| Oct 15, 2024 | 7.15 | 7.27 | 7.07 | 7.10 | 7.10 | -2.07% | 8,193 |
| Oct 14, 2024 | 6.95 | 7.43 | 6.95 | 7.25 | 7.25 | 5.53% | 55,128 |
| Oct 11, 2024 | 7.29 | 7.41 | 6.73 | 6.87 | 6.87 | -5.76% | 47,978 |
| Oct 10, 2024 | 6.58 | 7.47 | 6.58 | 7.29 | 7.29 | 10.79% | 128,397 |
| Oct 9, 2024 | 6.35 | 6.79 | 6.19 | 6.58 | 6.58 | 2.17% | 65,939 |
| Oct 8, 2024 | 6.36 | 6.62 | 6.31 | 6.44 | 6.44 | 2.22% | 55,680 |
| Oct 7, 2024 | 6.48 | 6.48 | 6.00 | 6.30 | 6.30 | -2.93% | 65,865 |
| Oct 4, 2024 | 6.63 | 6.99 | 6.48 | 6.49 | 6.49 | -0.61% | 33,852 |
| Oct 3, 2024 | 6.25 | 6.64 | 6.02 | 6.53 | 6.53 | 3.32% | 36,188 |
| Oct 2, 2024 | 6.41 | 6.51 | 6.30 | 6.32 | 6.32 | -1.40% | 82,466 |
| Oct 1, 2024 | 6.75 | 6.80 | 6.21 | 6.41 | 6.41 | -4.19% | 116,822 |
| Sep 30, 2024 | 6.82 | 6.84 | 6.39 | 6.69 | 6.69 | -2.76% | 113,551 |
| Sep 27, 2024 | 7.00 | 7.21 | 6.55 | 6.88 | 6.88 | -1.71% | 74,857 |
| Sep 26, 2024 | 7.32 | 7.35 | 6.88 | 7.00 | 7.00 | -3.98% | 59,950 |
| Sep 25, 2024 | 7.40 | 7.64 | 7.17 | 7.29 | 7.29 | -0.41% | 38,809 |
| Sep 24, 2024 | 7.00 | 7.92 | 6.75 | 7.32 | 7.32 | 4.72% | 84,542 |
| Sep 23, 2024 | 7.46 | 7.70 | 6.90 | 6.99 | 6.99 | -5.28% | 85,719 |
| Sep 20, 2024 | 7.80 | 7.80 | 7.38 | 7.38 | 7.38 | -5.38% | 18,176 |
| Sep 19, 2024 | 8.07 | 8.50 | 7.57 | 7.80 | 7.80 | -2.38% | 52,044 |
| Sep 18, 2024 | 8.14 | 8.45 | 7.70 | 7.99 | 7.99 | -1.36% | 38,524 |
| Sep 17, 2024 | 8.19 | 8.55 | 7.98 | 8.10 | 8.10 | -1.58% | 12,454 |
| Sep 16, 2024 | 8.25 | 8.53 | 7.94 | 8.23 | 8.23 | -0.84% | 33,558 |
| Sep 13, 2024 | 8.52 | 8.69 | 7.83 | 8.30 | 8.30 | -1.89% | 22,929 |
| Sep 12, 2024 | 8.14 | 8.46 | 8.00 | 8.46 | 8.46 | 3.93% | 55,871 |
| Sep 11, 2024 | 8.06 | 8.24 | 7.85 | 8.14 | 8.14 | 1.62% | 53,584 |
| Sep 10, 2024 | 9.23 | 9.23 | 7.91 | 8.01 | 8.01 | -5.76% | 50,607 |
| Sep 9, 2024 | 8.29 | 8.73 | 8.29 | 8.50 | 8.50 | 3.28% | 15,073 |
| Sep 6, 2024 | 8.57 | 8.59 | 8.09 | 8.23 | 8.23 | -2.83% | 11,638 |
| Sep 5, 2024 | 8.56 | 8.77 | 8.01 | 8.47 | 8.47 | - | 19,149 |
| Sep 4, 2024 | 9.97 | 9.97 | 8.21 | 8.47 | 8.47 | -13.66% | 57,898 |
| Sep 3, 2024 | 10.09 | 10.33 | 9.49 | 9.81 | 9.81 | -6.57% | 18,674 |
| Aug 30, 2024 | 10.87 | 10.97 | 10.23 | 10.50 | 10.50 | -4.28% | 21,859 |
| Aug 29, 2024 | 11.11 | 11.49 | 10.67 | 10.97 | 10.97 | -0.27% | 13,770 |
| Aug 28, 2024 | 11.37 | 12.11 | 10.39 | 11.00 | 11.00 | -2.83% | 37,877 |
| Aug 27, 2024 | 9.94 | 11.55 | 9.94 | 11.32 | 11.32 | 2.54% | 10,823 |
| Aug 26, 2024 | 11.45 | 11.86 | 11.00 | 11.04 | 11.04 | -3.83% | 31,594 |
| Aug 23, 2024 | 11.25 | 11.64 | 11.06 | 11.48 | 11.48 | 3.33% | 10,387 |
| Aug 22, 2024 | 11.01 | 11.65 | 11.01 | 11.11 | 11.11 | 0.18% | 14,793 |
| Aug 21, 2024 | 11.48 | 12.29 | 11.09 | 11.09 | 11.09 | -2.72% | 55,462 |
| Aug 20, 2024 | 11.00 | 11.76 | 10.62 | 11.40 | 11.40 | 7.85% | 23,061 |
| Aug 19, 2024 | 10.10 | 10.97 | 9.67 | 10.57 | 10.57 | 5.70% | 23,261 |
| Aug 16, 2024 | 9.95 | 10.23 | 9.64 | 10.00 | 10.00 | 1.01% | 52,998 |
| Aug 15, 2024 | 9.90 | 10.12 | 9.71 | 9.90 | 9.90 | 0.61% | 47,550 |
| Aug 14, 2024 | 10.08 | 10.82 | 9.72 | 9.84 | 9.84 | -3.05% | 26,728 |
| Aug 13, 2024 | 9.76 | 10.74 | 9.76 | 10.15 | 10.15 | 3.36% | 19,052 |
| Aug 12, 2024 | 10.01 | 10.42 | 9.72 | 9.82 | 9.82 | -2.39% | 11,898 |
| Aug 9, 2024 | 10.52 | 10.75 | 10.04 | 10.06 | 10.06 | -4.10% | 11,970 |
| Aug 8, 2024 | 10.66 | 10.94 | 10.34 | 10.49 | 10.49 | -1.87% | 16,456 |
| Aug 7, 2024 | 11.13 | 11.78 | 10.56 | 10.69 | 10.69 | -4.13% | 16,401 |
| Aug 6, 2024 | 11.41 | 12.00 | 11.12 | 11.15 | 11.15 | -2.62% | 29,791 |
| Aug 5, 2024 | 11.69 | 11.89 | 11.00 | 11.45 | 11.45 | -3.94% | 25,151 |
| Aug 2, 2024 | 12.37 | 12.37 | 11.49 | 11.92 | 11.92 | -3.33% | 69,761 |
| Aug 1, 2024 | 12.46 | 14.00 | 12.14 | 12.33 | 12.33 | -0.56% | 75,593 |
| Jul 31, 2024 | 12.48 | 13.00 | 12.11 | 12.40 | 12.40 | 1.81% | 84,556 |
| Jul 30, 2024 | 12.58 | 12.58 | 11.75 | 12.18 | 12.18 | -0.57% | 54,291 |
| Jul 29, 2024 | 12.60 | 12.97 | 12.18 | 12.25 | 12.25 | -1.92% | 49,238 |
| Jul 26, 2024 | 11.60 | 12.88 | 11.49 | 12.49 | 12.49 | 5.76% | 46,467 |
| Jul 25, 2024 | 11.57 | 11.88 | 11.10 | 11.81 | 11.81 | 0.08% | 10,859 |
| Jul 24, 2024 | 11.80 | 12.13 | 11.80 | 11.80 | 11.80 | -1.09% | 14,416 |
| Jul 23, 2024 | 11.95 | 12.53 | 11.68 | 11.93 | 11.93 | -0.17% | 18,801 |
| Jul 22, 2024 | 11.20 | 12.15 | 10.72 | 11.95 | 11.95 | 8.14% | 58,175 |
| Jul 19, 2024 | 11.55 | 12.04 | 11.05 | 11.05 | 11.05 | -5.15% | 39,270 |
| Jul 18, 2024 | 12.10 | 12.13 | 11.65 | 11.65 | 11.65 | -1.35% | 7,825 |
| Jul 17, 2024 | 11.83 | 12.17 | 11.43 | 11.81 | 11.81 | -0.51% | 35,021 |
| Jul 16, 2024 | 12.01 | 12.44 | 11.66 | 11.87 | 11.87 | 1.80% | 62,959 |
| Jul 15, 2024 | 11.90 | 11.99 | 11.27 | 11.66 | 11.66 | -2.75% | 30,118 |
| Jul 12, 2024 | 11.90 | 12.20 | 11.86 | 11.99 | 11.99 | 0.76% | 8,767 |
| Jul 11, 2024 | 12.01 | 12.01 | 11.23 | 11.90 | 11.90 | 4.66% | 39,937 |
| Jul 10, 2024 | 11.47 | 11.51 | 11.22 | 11.37 | 11.37 | 0.62% | 6,881 |
| Jul 9, 2024 | 11.08 | 11.55 | 10.94 | 11.30 | 11.30 | 2.91% | 119,697 |
| Jul 8, 2024 | 11.77 | 11.90 | 10.52 | 10.98 | 10.98 | -6.55% | 76,676 |
| Jul 5, 2024 | 12.09 | 12.20 | 11.62 | 11.75 | 11.75 | -2.49% | 18,630 |