GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	30.43	30.43	29.45	29.53	29.53	-2.44%	213,462
Aug 7, 2026	30.95	31.44	29.45	30.27	30.27	-1.21%	337,142
Aug 6, 2026	29.34	30.90	28.82	30.64	30.64	5.18%	486,081
Aug 5, 2026	29.02	29.50	28.50	29.13	29.13	0.03%	231,640
Aug 4, 2026	28.49	29.49	27.91	29.12	29.12	3.30%	632,270
Aug 3, 2026	28.17	28.53	27.44	28.19	28.19	0.43%	241,230
Jul 31, 2026	28.50	28.85	27.86	28.07	28.07	-1.09%	178,195
Jul 30, 2026	28.00	28.55	27.80	28.38	28.38	1.43%	388,848
Jul 29, 2026	27.94	28.59	27.34	27.98	27.98	0.07%	235,641
Jul 28, 2026	27.78	27.97	26.32	27.96	27.96	0.76%	201,996
Jul 27, 2026	27.86	29.05	27.15	27.75	27.75	1.72%	279,848
Jul 24, 2026	27.62	28.10	26.75	27.28	27.28	-1.27%	163,864
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
Jul 17, 2026	28.75	30.59	27.50	28.71	28.71	-1.44%	637,506
Jul 16, 2026	30.04	31.00	28.08	29.13	29.13	8.21%	1,483,485
Jul 15, 2026	26.67	27.04	25.96	26.92	26.92	0.56%	141,066
Jul 14, 2026	25.58	27.10	25.58	26.77	26.77	5.60%	98,074
Jul 13, 2026	26.32	26.32	25.00	25.35	25.35	-4.38%	196,036
Jul 10, 2026	27.36	27.88	26.03	26.51	26.51	-2.54%	128,458
Jul 9, 2026	26.85	27.46	26.50	27.20	27.20	1.30%	499,557
Jul 8, 2026	26.71	27.20	26.00	26.85	26.85	-0.15%	186,267
Jul 7, 2026	26.18	27.10	25.47	26.89	26.89	2.75%	155,295
Jul 6, 2026	27.22	27.22	25.96	26.17	26.17	-3.11%	118,899
Jul 2, 2026	26.42	27.30	25.57	27.01	27.01	2.23%	168,337
Jul 1, 2026	27.10	27.29	26.08	26.42	26.42	-1.71%	186,124
Jun 30, 2026	28.59	28.59	26.77	26.88	26.88	-5.65%	212,911
Jun 29, 2026	28.61	28.96	27.41	28.49	28.49	0.96%	229,127
Jun 26, 2026	25.08	28.32	25.08	28.22	28.22	11.37%	275,641
Jun 25, 2026	24.68	25.51	24.33	25.34	25.34	3.01%	171,037
Jun 24, 2026	23.81	24.76	23.37	24.60	24.60	4.19%	169,138
Jun 23, 2026	21.75	24.37	21.26	23.61	23.61	6.88%	308,091
Jun 22, 2026	22.85	23.21	21.69	22.09	22.09	-0.67%	763,083
Jun 18, 2026	21.99	23.03	21.30	22.24	22.24	2.49%	544,656
Jun 17, 2026	19.96	21.77	19.96	21.70	21.70	8.61%	178,553
Jun 16, 2026	20.26	20.38	19.52	19.98	19.98	-1.91%	133,478
Jun 15, 2026	21.57	21.58	20.12	20.37	20.37	-3.55%	159,501
Jun 12, 2026	20.85	22.06	20.68	21.12	21.12	2.23%	181,084
Jun 11, 2026	20.54	21.16	20.00	20.66	20.66	1.47%	220,237
Jun 10, 2026	20.16	21.32	20.00	20.36	20.36	0.05%	140,696
Jun 9, 2026	20.44	21.60	19.75	20.35	20.35	1.14%	270,672
Jun 8, 2026	21.68	22.24	19.74	20.12	20.12	-6.11%	379,067
Jun 5, 2026	23.01	23.61	21.21	21.43	21.43	-7.83%	352,037
Jun 4, 2026	24.35	25.31	23.08	23.25	23.25	-4.83%	282,783
Jun 3, 2026	24.85	24.85	23.85	24.43	24.43	-1.77%	141,192
Jun 2, 2026	24.79	25.94	24.13	24.87	24.87	0.16%	381,960
Jun 1, 2026	23.96	25.24	23.04	24.83	24.83	3.50%	286,320
May 29, 2026	22.40	24.25	22.02	23.99	23.99	7.19%	318,598