GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.86	28.31	27.26	28.23	28.23	1.11%	78,097
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
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