GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	20.39	20.94	19.46	19.60	19.60	-3.23%	255,680
Apr 24, 2026	18.85	20.27	18.40	20.25	20.25	7.66%	270,540
Apr 23, 2026	19.00	19.29	18.38	18.81	18.81	-0.74%	292,993
Apr 22, 2026	21.14	22.00	18.79	18.95	18.95	-8.23%	533,321
Apr 21, 2026	21.84	22.36	20.38	20.65	20.65	-3.95%	453,662
Apr 20, 2026	21.44	24.66	19.80	21.50	21.50	17.23%	1,449,886
Apr 17, 2026	17.85	18.70	17.64	18.34	18.34	3.38%	138,771
Apr 16, 2026	16.90	18.25	16.53	17.74	17.74	4.35%	212,293
Apr 15, 2026	16.76	17.02	16.45	17.00	17.00	1.37%	69,530
Apr 14, 2026	16.51	17.10	16.51	16.77	16.77	2.63%	83,234
Apr 13, 2026	15.62	16.40	15.57	16.34	16.34	3.94%	214,829
Apr 10, 2026	15.41	15.90	15.17	15.72	15.72	2.95%	123,286
Apr 9, 2026	14.95	15.40	14.86	15.27	15.27	1.87%	51,321
Apr 8, 2026	15.50	15.50	14.83	14.99	14.99	2.11%	60,347
Apr 7, 2026	14.97	14.97	14.33	14.68	14.68	-3.04%	75,022
Apr 6, 2026	14.70	15.80	14.59	15.14	15.14	3.91%	143,207
Apr 2, 2026	14.20	14.79	14.20	14.57	14.57	-1.02%	102,676
Apr 1, 2026	14.33	15.50	14.04	14.72	14.72	4.69%	135,466
Mar 31, 2026	13.20	14.32	13.20	14.06	14.06	7.90%	171,760
Mar 30, 2026	13.20	13.37	12.80	13.03	13.03	-0.91%	111,823
Mar 27, 2026	13.86	13.92	13.10	13.15	13.15	-6.67%	87,182
Mar 26, 2026	13.39	14.53	13.39	14.09	14.09	3.22%	222,058
Mar 25, 2026	13.58	14.13	13.43	13.65	13.65	1.94%	72,535
Mar 24, 2026	13.06	13.53	12.77	13.39	13.39	1.36%	103,581
Mar 23, 2026	14.14	14.22	13.12	13.21	13.21	-5.44%	293,592
Mar 20, 2026	14.71	14.92	13.90	13.97	13.97	-5.67%	239,914
Mar 19, 2026	14.78	15.14	14.56	14.81	14.81	-1.40%	105,239
Mar 18, 2026	15.17	15.41	14.90	15.02	15.02	-2.21%	102,561
Mar 17, 2026	15.25	15.39	14.81	15.36	15.36	1.65%	548,685
Mar 16, 2026	15.05	15.60	14.95	15.11	15.11	1.07%	65,832
Mar 13, 2026	15.68	15.93	14.64	14.95	14.95	-3.67%	118,044
Mar 12, 2026	15.00	15.83	14.70	15.52	15.52	2.58%	432,036
Mar 11, 2026	15.95	16.04	15.13	15.13	15.13	-4.00%	137,294
Mar 10, 2026	16.07	16.48	15.60	15.76	15.76	-1.38%	455,823
Mar 9, 2026	15.95	16.10	15.32	15.98	15.98	0.31%	334,353
Mar 6, 2026	15.26	16.10	15.05	15.93	15.93	5.01%	280,198
Mar 5, 2026	15.95	15.95	15.13	15.17	15.17	-5.13%	557,411
Mar 4, 2026	15.40	16.02	15.40	15.99	15.99	4.51%	92,505
Mar 3, 2026	15.45	15.69	14.71	15.30	15.30	-4.43%	127,009
Mar 2, 2026	14.45	16.20	14.42	16.01	16.01	7.81%	292,075
Feb 27, 2026	15.41	15.72	14.36	14.85	14.85	-4.99%	195,316
Feb 26, 2026	15.72	15.74	15.27	15.63	15.63	-0.76%	144,154
Feb 25, 2026	15.39	15.87	15.06	15.75	15.75	3.01%	191,251
Feb 24, 2026	15.32	15.59	14.94	15.29	15.29	-0.84%	166,594
Feb 23, 2026	15.50	15.93	15.13	15.42	15.42	-1.12%	99,964
Feb 20, 2026	15.80	16.03	15.40	15.60	15.60	-1.30%	111,043
Feb 19, 2026	16.05	16.08	15.80	15.80	15.80	-1.86%	167,348
Feb 18, 2026	15.90	16.26	15.70	16.10	16.10	0.69%	93,654
Feb 17, 2026	14.84	16.61	14.84	15.99	15.99	8.78%	340,825
Feb 13, 2026	15.07	15.22	14.61	14.70	14.70	-2.07%	182,191