GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	23.48	23.53	22.89	23.23	-	-2.56%	231,762
Sep 25, 2026	24.48	24.55	23.49	23.84	23.84	-2.49%	179,972
Sep 24, 2026	26.10	26.10	23.43	24.45	24.45	-5.82%	418,115
Sep 23, 2026	28.13	28.13	25.67	25.96	25.96	-6.82%	178,781
Sep 22, 2026	28.02	28.45	27.61	27.86	27.86	-0.25%	101,538
Sep 21, 2026	28.48	28.50	27.76	27.93	27.93	-1.17%	131,081
Sep 18, 2026	28.87	29.15	28.00	28.26	28.26	-1.60%	132,831
Sep 17, 2026	28.11	29.17	27.76	28.72	28.72	3.50%	501,566
Sep 16, 2026	27.63	28.07	27.22	27.75	27.75	0.73%	152,948
Sep 15, 2026	27.63	27.83	26.52	27.55	27.55	-1.22%	140,273
Sep 14, 2026	27.20	28.62	27.03	27.89	27.89	2.54%	157,577
Sep 11, 2026	27.57	28.11	27.01	27.20	27.20	-0.29%	159,248
Sep 10, 2026	27.24	27.61	26.88	27.28	27.28	-1.02%	128,799
Sep 9, 2026	27.77	27.92	26.46	27.56	27.56	-0.83%	336,854
Sep 8, 2026	27.98	28.33	27.21	27.79	27.79	-1.56%	221,034
Sep 4, 2026	27.86	28.31	27.26	28.23	28.23	1.11%	78,098
Sep 3, 2026	28.19	28.33	27.58	27.92	27.92	-0.53%	116,967
Sep 2, 2026	27.46	28.32	27.09	28.07	28.07	2.60%	111,854
Sep 1, 2026	26.94	28.00	26.61	27.36	27.36	1.41%	464,908
Aug 31, 2026	27.86	28.07	26.68	26.98	26.98	-3.44%	149,184
Aug 28, 2026	28.61	28.61	27.82	27.94	27.94	-2.48%	117,667
Aug 27, 2026	29.02	29.08	28.44	28.65	28.65	-1.24%	73,507
Aug 26, 2026	28.92	29.14	28.38	29.01	29.01	0.31%	145,072
Aug 25, 2026	28.46	29.13	28.46	28.92	28.92	2.92%	113,208
Aug 24, 2026	28.20	28.60	27.24	28.10	28.10	-0.81%	162,954
Aug 21, 2026	28.83	29.22	28.01	28.33	28.33	-1.22%	141,749
Aug 20, 2026	29.74	29.90	28.55	28.68	28.68	-3.76%	172,444
Aug 19, 2026	29.90	30.57	29.38	29.80	29.80	0.22%	357,356
Aug 18, 2026	30.00	30.26	29.05	29.74	29.74	-0.82%	238,661
Aug 17, 2026	29.26	30.07	29.15	29.98	29.98	1.66%	182,237
Aug 14, 2026	28.31	30.19	28.25	29.49	29.49	4.61%	233,871
Aug 13, 2026	30.31	30.31	28.05	28.19	28.19	-6.78%	352,263
Aug 12, 2026	29.25	30.68	29.25	30.24	30.24	3.99%	1,133,476
Aug 11, 2026	29.60	30.96	29.04	29.08	29.08	-1.52%	673,371
Aug 10, 2026	30.43	30.43	29.45	29.53	29.53	-2.44%	213,702
Aug 7, 2026	30.95	31.44	29.45	30.27	30.27	-1.21%	337,192
Aug 6, 2026	29.34	30.90	28.82	30.64	30.64	5.18%	486,596
Aug 5, 2026	29.02	29.50	28.50	29.13	29.13	0.03%	232,226
Aug 4, 2026	28.49	29.49	27.91	29.12	29.12	3.30%	632,329
Aug 3, 2026	28.17	28.53	27.44	28.19	28.19	0.43%	241,299
Jul 31, 2026	28.50	28.85	27.86	28.07	28.07	-1.09%	178,271
Jul 30, 2026	28.00	28.55	27.80	28.38	28.38	1.43%	388,896
Jul 29, 2026	27.94	28.59	27.34	27.98	27.98	0.07%	235,650
Jul 28, 2026	27.78	27.97	26.32	27.96	27.96	0.76%	202,161
Jul 27, 2026	27.86	29.05	27.15	27.75	27.75	1.72%	279,932
Jul 24, 2026	27.62	28.10	26.75	27.28	27.28	-1.27%	163,893
Jul 23, 2026	28.22	28.80	27.63	27.63	27.63	-3.32%	143,842
Jul 22, 2026	28.19	28.90	27.73	28.58	28.58	0.81%	147,575
Jul 21, 2026	27.60	28.50	27.52	28.35	28.35	2.98%	152,192
Jul 20, 2026	28.66	29.22	27.46	27.53	27.53	-4.11%	205,879