GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.56	18.78	18.13	18.61	18.61	0.92%	453,631
Nov 5, 2026	19.69	19.88	18.32	18.44	18.44	-7.48%	407,250
Nov 4, 2026	20.73	20.87	18.29	19.93	19.93	-1.73%	298,889
Nov 3, 2026	20.64	21.38	20.05	20.28	20.28	-1.07%	476,162
Nov 2, 2026	20.91	21.28	19.95	20.50	20.50	-1.73%	542,842
Oct 30, 2026	21.26	21.40	20.39	20.86	20.86	-2.98%	305,401
Oct 29, 2026	20.77	22.13	20.74	21.50	21.50	3.81%	345,218
Oct 28, 2026	19.91	20.79	19.52	20.71	20.71	3.45%	198,764
Oct 27, 2026	19.18	20.22	18.75	20.02	20.02	4.38%	299,979
Oct 26, 2026	18.16	19.31	18.07	19.18	19.18	6.14%	306,079
Oct 23, 2026	18.46	18.59	17.54	18.07	18.07	-2.32%	699,431
Oct 22, 2026	18.83	19.00	18.43	18.50	18.50	-2.17%	329,178
Oct 21, 2026	19.22	19.81	18.81	18.91	18.91	-1.33%	393,899
Oct 20, 2026	18.30	19.43	18.11	19.17	19.17	4.84%	277,232
Oct 19, 2026	18.22	19.07	18.02	18.28	18.28	0.72%	323,287
Oct 16, 2026	18.92	19.32	18.05	18.15	18.15	-3.51%	162,612
Oct 15, 2026	18.75	19.39	18.48	18.81	18.81	1.35%	276,721
Oct 14, 2026	18.64	19.19	18.29	18.56	18.56	-1.54%	304,385
Oct 13, 2026	19.88	19.90	18.72	18.85	18.85	-5.84%	425,518
Oct 12, 2026	21.05	21.23	20.01	20.02	20.02	-5.16%	229,891
Oct 9, 2026	20.66	21.30	20.45	21.11	21.11	3.23%	146,044
Oct 8, 2026	20.94	21.07	19.87	20.45	20.45	-2.90%	334,266
Oct 7, 2026	21.39	22.17	21.00	21.06	21.06	-2.14%	304,765
Oct 6, 2026	22.23	22.27	21.21	21.52	21.52	-2.93%	495,431
Oct 5, 2026	23.00	23.00	21.86	22.17	22.17	-3.36%	206,964
Oct 2, 2026	23.05	23.12	22.36	22.94	22.94	0.35%	230,106
Oct 1, 2026	23.31	23.90	22.53	22.86	22.86	-2.64%	255,124
Sep 30, 2026	24.92	24.92	23.13	23.48	23.48	-4.82%	384,732
Sep 29, 2026	23.39	24.99	23.12	24.67	24.67	5.34%	1,131,963
Sep 28, 2026	23.48	23.68	22.89	23.42	23.42	-1.76%	609,725
Sep 25, 2026	24.48	24.55	23.49	23.84	23.84	-2.49%	179,988
Sep 24, 2026	26.10	26.10	23.43	24.45	24.45	-5.82%	418,310
Sep 23, 2026	28.13	28.13	25.67	25.96	25.96	-6.82%	178,832
Sep 22, 2026	28.02	28.45	27.61	27.86	27.86	-0.25%	101,620
Sep 21, 2026	28.48	28.50	27.76	27.93	27.93	-1.17%	131,168
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