GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	28.59	28.59	27.49	27.59	-	-3.16%	81,248
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
May 28, 2026	22.42	22.95	21.90	22.38	22.38	0.09%	122,254
May 27, 2026	23.15	23.89	22.15	22.36	22.36	-3.41%	223,205
May 26, 2026	22.37	23.23	21.81	23.15	23.15	4.66%	340,939
May 22, 2026	21.81	23.84	21.81	22.12	22.12	1.61%	351,017
May 21, 2026	22.40	22.60	21.64	21.77	21.77	-3.42%	310,215
May 20, 2026	22.03	22.80	21.54	22.54	22.54	2.73%	268,178
May 19, 2026	22.26	22.49	21.27	21.94	21.94	1.20%	372,920
May 18, 2026	23.14	23.75	21.07	21.68	21.68	1.36%	373,874
May 15, 2026	21.97	22.36	20.69	21.39	21.39	-3.69%	201,145
May 14, 2026	21.51	22.55	20.00	22.21	22.21	1.51%	166,415
May 13, 2026	21.68	22.13	21.06	21.88	21.88	1.58%	112,697
May 12, 2026	21.23	21.75	20.89	21.54	21.54	1.32%	94,963
May 11, 2026	21.31	22.21	21.02	21.26	21.26	-0.75%	110,475
May 8, 2026	20.97	21.77	20.75	21.42	21.42	1.95%	161,071
May 7, 2026	22.33	22.58	20.57	21.01	21.01	-6.37%	198,597
May 6, 2026	21.55	22.88	21.27	22.44	22.44	5.45%	374,580
May 5, 2026	21.67	21.94	21.00	21.28	21.28	-1.89%	135,307
May 4, 2026	20.59	21.72	20.47	21.69	21.69	4.73%	219,261
May 1, 2026	20.53	20.76	20.04	20.71	20.71	0.88%	126,967
Apr 30, 2026	19.21	20.54	19.21	20.53	20.53	7.15%	125,522
Apr 29, 2026	19.85	20.14	18.89	19.16	19.16	-3.48%	232,895
Apr 28, 2026	19.47	20.11	18.93	19.85	19.85	1.30%	159,067
Apr 27, 2026	20.39	20.94	19.46	19.60	19.60	-3.23%	256,212
Apr 24, 2026	18.85	20.27	18.40	20.25	20.25	7.66%	277,742
Apr 23, 2026	19.00	19.29	18.38	18.81	18.81	-0.74%	294,000
Apr 22, 2026	21.14	22.00	18.79	18.95	18.95	-8.23%	533,700
Apr 21, 2026	21.84	22.36	20.38	20.65	20.65	-3.95%	454,080
Apr 20, 2026	21.44	24.66	19.80	21.50	21.50	17.23%	1,454,024