GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	21.68	22.24	19.74	20.37	-	-4.95%	298,155
Jun 5, 2026	23.01	23.61	21.21	21.43	21.43	-7.83%	329,800
Jun 4, 2026	24.35	25.31	23.08	23.25	23.25	-4.83%	275,977
Jun 3, 2026	24.85	24.85	23.85	24.43	24.43	-1.77%	140,205
Jun 2, 2026	24.79	25.94	24.13	24.87	24.87	0.16%	381,566
Jun 1, 2026	23.96	25.24	23.04	24.83	24.83	3.50%	282,817
May 29, 2026	22.40	24.25	22.02	23.99	23.99	7.19%	318,347
May 28, 2026	22.42	22.95	21.90	22.38	22.38	0.09%	107,943
May 27, 2026	23.15	23.89	22.15	22.36	22.36	-3.41%	188,197
May 26, 2026	22.37	23.23	21.81	23.15	23.15	4.66%	340,812
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
Apr 17, 2026	17.85	18.70	17.64	18.34	18.34	3.38%	139,546
Apr 16, 2026	16.90	18.25	16.53	17.74	17.74	4.35%	212,299
Apr 15, 2026	16.76	17.02	16.45	17.00	17.00	1.37%	69,657
Apr 14, 2026	16.51	17.10	16.51	16.77	16.77	2.63%	83,239
Apr 13, 2026	15.62	16.40	15.57	16.34	16.34	3.94%	214,843
Apr 10, 2026	15.41	15.90	15.17	15.72	15.72	2.95%	123,686
Apr 9, 2026	14.95	15.40	14.86	15.27	15.27	1.87%	51,322
Apr 8, 2026	15.50	15.50	14.83	14.99	14.99	2.11%	60,347
Apr 7, 2026	14.97	14.97	14.33	14.68	14.68	-3.04%	75,022
Apr 6, 2026	14.70	15.80	14.59	15.14	15.14	3.91%	143,207
Apr 2, 2026	14.20	14.79	14.20	14.57	14.57	-1.02%	102,676
Apr 1, 2026	14.33	15.50	14.04	14.72	14.72	4.69%	135,665
Mar 31, 2026	13.20	14.32	13.20	14.06	14.06	7.90%	171,763
Mar 30, 2026	13.20	13.37	12.80	13.03	13.03	-0.91%	114,411
Mar 27, 2026	13.86	13.92	13.10	13.15	13.15	-6.67%	87,784