GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	27.60	27.93	27.52	27.96	-	1.56%	6,967
Jul 20, 2026	28.66	29.22	27.46	27.53	27.53	-4.11%	205,446
Jul 17, 2026	28.75	30.59	27.50	28.71	28.71	-1.44%	637,504
Jul 16, 2026	30.04	31.00	28.08	29.13	29.13	8.21%	1,483,254
Jul 15, 2026	26.67	27.04	25.96	26.92	26.92	0.56%	122,983
Jul 14, 2026	25.58	27.10	25.58	26.77	26.77	5.60%	97,995
Jul 13, 2026	26.32	26.32	25.00	25.35	25.35	-4.38%	196,029
Jul 10, 2026	27.36	27.88	26.03	26.51	26.51	-2.54%	128,431
Jul 9, 2026	26.85	27.46	26.50	27.20	27.20	1.30%	499,556
Jul 8, 2026	26.71	27.20	26.00	26.85	26.85	-0.15%	186,104
Jul 7, 2026	26.18	27.10	25.47	26.89	26.89	2.75%	155,273
Jul 6, 2026	27.22	27.22	25.96	26.17	26.17	-3.11%	118,876
Jul 2, 2026	26.42	27.30	25.57	27.01	27.01	2.23%	168,320
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
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