GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
14.89
-0.46 (-3.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
GH Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.25 | 15.86 | 14.81 | 14.89 | 14.89 | -3.00% | 190,867 |
| Dec 4, 2025 | 14.30 | 15.50 | 14.30 | 15.35 | 15.35 | 6.75% | 220,330 |
| Dec 3, 2025 | 14.10 | 14.42 | 13.94 | 14.38 | 14.38 | 2.35% | 214,954 |
| Dec 2, 2025 | 14.26 | 14.72 | 13.98 | 14.05 | 14.05 | -1.13% | 159,433 |
| Dec 1, 2025 | 14.93 | 15.16 | 14.11 | 14.21 | 14.21 | -6.27% | 162,943 |
| Nov 28, 2025 | 14.97 | 15.50 | 14.86 | 15.16 | 15.16 | 2.78% | 170,743 |
| Nov 26, 2025 | 14.95 | 15.19 | 14.72 | 14.75 | 14.75 | -0.97% | 118,454 |
| Nov 25, 2025 | 14.62 | 15.02 | 14.23 | 14.90 | 14.90 | 2.16% | 504,720 |
| Nov 24, 2025 | 14.11 | 14.67 | 13.91 | 14.58 | 14.58 | 4.03% | 337,302 |
| Nov 21, 2025 | 14.02 | 14.31 | 13.71 | 14.02 | 14.02 | 0.18% | 124,614 |
| Nov 20, 2025 | 14.38 | 15.01 | 13.86 | 13.99 | 13.99 | -2.71% | 258,133 |
| Nov 19, 2025 | 13.75 | 14.46 | 13.73 | 14.38 | 14.38 | 4.58% | 403,415 |
| Nov 18, 2025 | 13.98 | 14.40 | 13.31 | 13.75 | 13.75 | -2.48% | 327,273 |
| Nov 17, 2025 | 14.09 | 14.31 | 13.10 | 14.10 | 14.10 | 0.71% | 481,537 |
| Nov 14, 2025 | 13.70 | 14.62 | 13.44 | 14.00 | 14.00 | 2.04% | 233,705 |
| Nov 13, 2025 | 14.78 | 15.03 | 13.35 | 13.72 | 13.72 | -8.53% | 1,423,728 |
| Nov 12, 2025 | 14.32 | 15.31 | 14.16 | 15.00 | 15.00 | 5.49% | 552,680 |
| Nov 11, 2025 | 13.43 | 14.31 | 13.34 | 14.22 | 14.22 | 5.02% | 289,668 |
| Nov 10, 2025 | 13.74 | 13.99 | 13.21 | 13.54 | 13.54 | 0.30% | 197,997 |
| Nov 7, 2025 | 13.24 | 13.66 | 12.45 | 13.50 | 13.50 | 0.67% | 298,867 |
| Nov 6, 2025 | 13.42 | 13.73 | 13.13 | 13.41 | 13.41 | -1.32% | 436,445 |
| Nov 5, 2025 | 13.43 | 13.89 | 13.11 | 13.59 | 13.59 | 0.67% | 895,100 |
| Nov 4, 2025 | 13.22 | 13.88 | 13.22 | 13.50 | 13.50 | -0.22% | 281,588 |
| Nov 3, 2025 | 14.28 | 14.77 | 13.43 | 13.53 | 13.53 | -5.52% | 289,711 |
| Oct 31, 2025 | 12.68 | 14.33 | 12.55 | 14.32 | 14.32 | 14.19% | 752,398 |
| Oct 30, 2025 | 13.55 | 13.65 | 12.50 | 12.54 | 12.54 | -8.93% | 527,003 |
| Oct 29, 2025 | 13.93 | 14.44 | 13.59 | 13.77 | 13.77 | -1.64% | 141,190 |
| Oct 28, 2025 | 14.13 | 14.32 | 13.81 | 14.00 | 14.00 | -2.20% | 221,074 |
| Oct 27, 2025 | 14.16 | 14.55 | 13.83 | 14.32 | 14.32 | 2.62% | 294,853 |
| Oct 24, 2025 | 13.35 | 14.25 | 13.35 | 13.95 | 13.95 | 5.12% | 185,899 |
| Oct 23, 2025 | 12.76 | 13.46 | 12.58 | 13.27 | 13.27 | 4.00% | 220,187 |
| Oct 22, 2025 | 12.65 | 12.85 | 12.51 | 12.76 | 12.76 | - | 172,951 |
| Oct 21, 2025 | 13.96 | 13.96 | 12.40 | 12.76 | 12.76 | -8.86% | 159,715 |
| Oct 20, 2025 | 13.60 | 14.32 | 13.60 | 14.00 | 14.00 | 3.78% | 183,663 |
| Oct 17, 2025 | 13.80 | 14.31 | 13.15 | 13.49 | 13.49 | -2.39% | 194,192 |
| Oct 16, 2025 | 14.50 | 14.90 | 13.59 | 13.82 | 13.82 | -4.69% | 307,884 |
| Oct 15, 2025 | 13.32 | 14.67 | 13.25 | 14.50 | 14.50 | 8.86% | 545,162 |
| Oct 14, 2025 | 12.79 | 13.41 | 12.69 | 13.32 | 13.32 | 2.78% | 172,177 |
| Oct 13, 2025 | 13.15 | 13.15 | 12.68 | 12.96 | 12.96 | 2.94% | 243,945 |
| Oct 10, 2025 | 13.18 | 13.18 | 12.26 | 12.59 | 12.59 | -4.48% | 282,671 |
| Oct 9, 2025 | 13.31 | 13.65 | 13.11 | 13.18 | 13.18 | 0.08% | 365,846 |
| Oct 8, 2025 | 13.21 | 13.54 | 12.85 | 13.17 | 13.17 | 0.61% | 237,548 |
| Oct 7, 2025 | 13.02 | 13.25 | 12.68 | 13.09 | 13.09 | 0.23% | 229,321 |
| Oct 6, 2025 | 13.11 | 13.22 | 12.68 | 13.06 | 13.06 | -0.31% | 166,895 |
| Oct 3, 2025 | 13.38 | 13.61 | 12.80 | 13.10 | 13.10 | -1.80% | 528,064 |
| Oct 2, 2025 | 13.59 | 13.79 | 13.21 | 13.34 | 13.34 | -1.69% | 1,020,003 |
| Oct 1, 2025 | 14.23 | 14.52 | 13.00 | 13.57 | 13.57 | -5.10% | 397,817 |
| Sep 30, 2025 | 14.32 | 14.60 | 13.94 | 14.30 | 14.30 | -1.58% | 304,114 |
| Sep 29, 2025 | 14.50 | 14.96 | 14.32 | 14.53 | 14.53 | 0.62% | 226,108 |
| Sep 26, 2025 | 13.44 | 14.62 | 13.10 | 14.44 | 14.44 | 7.76% | 1,291,981 |
| Sep 25, 2025 | 13.77 | 13.88 | 13.20 | 13.40 | 13.40 | -3.67% | 209,988 |
| Sep 24, 2025 | 13.65 | 14.11 | 13.41 | 13.91 | 13.91 | 1.90% | 219,540 |
| Sep 23, 2025 | 13.53 | 14.25 | 13.53 | 13.65 | 13.65 | 0.89% | 225,617 |
| Sep 22, 2025 | 13.31 | 13.65 | 13.12 | 13.53 | 13.53 | 1.50% | 121,519 |
| Sep 19, 2025 | 13.28 | 13.43 | 12.93 | 13.33 | 13.33 | 0.83% | 120,617 |
| Sep 18, 2025 | 12.52 | 13.35 | 12.52 | 13.22 | 13.22 | 5.76% | 116,737 |
| Sep 17, 2025 | 12.67 | 12.89 | 12.36 | 12.50 | 12.50 | -1.03% | 106,691 |
| Sep 16, 2025 | 13.10 | 13.37 | 12.59 | 12.63 | 12.63 | -3.66% | 160,613 |
| Sep 15, 2025 | 12.10 | 13.31 | 12.06 | 13.11 | 13.11 | 9.80% | 254,434 |
| Sep 12, 2025 | 12.44 | 12.47 | 11.83 | 11.94 | 11.94 | -4.33% | 164,093 |
| Sep 11, 2025 | 12.89 | 13.25 | 12.39 | 12.48 | 12.48 | -3.18% | 172,912 |
| Sep 10, 2025 | 13.45 | 13.63 | 12.42 | 12.89 | 12.89 | -3.95% | 241,115 |
| Sep 9, 2025 | 13.43 | 13.95 | 13.30 | 13.42 | 13.42 | -0.67% | 69,453 |
| Sep 8, 2025 | 14.08 | 14.17 | 13.34 | 13.51 | 13.51 | -4.12% | 202,699 |
| Sep 5, 2025 | 14.18 | 14.59 | 13.94 | 14.09 | 14.09 | 0.28% | 245,369 |
| Sep 4, 2025 | 14.00 | 14.25 | 13.71 | 14.05 | 14.05 | 0.21% | 281,954 |
| Sep 3, 2025 | 13.94 | 14.42 | 13.75 | 14.02 | 14.02 | 0.65% | 149,221 |
| Sep 2, 2025 | 13.29 | 14.00 | 13.29 | 13.93 | 13.93 | 3.19% | 107,437 |
| Aug 29, 2025 | 13.80 | 13.90 | 13.13 | 13.50 | 13.50 | -2.46% | 84,482 |
| Aug 28, 2025 | 13.71 | 14.02 | 13.55 | 13.84 | 13.84 | 1.54% | 96,920 |
| Aug 27, 2025 | 13.49 | 14.35 | 13.49 | 13.63 | 13.63 | 1.79% | 219,393 |
| Aug 26, 2025 | 13.27 | 13.75 | 12.79 | 13.39 | 13.39 | 1.59% | 830,558 |
| Aug 25, 2025 | 13.19 | 13.78 | 12.95 | 13.18 | 13.18 | 0.76% | 209,889 |
| Aug 22, 2025 | 13.00 | 13.49 | 12.95 | 13.08 | 13.08 | 0.69% | 93,165 |
| Aug 21, 2025 | 12.59 | 13.20 | 12.55 | 12.99 | 12.99 | 1.64% | 157,180 |
| Aug 20, 2025 | 12.56 | 12.89 | 12.35 | 12.78 | 12.78 | 1.83% | 106,984 |
| Aug 19, 2025 | 12.69 | 12.70 | 12.35 | 12.55 | 12.55 | -0.95% | 107,717 |
| Aug 18, 2025 | 12.91 | 13.15 | 12.53 | 12.67 | 12.67 | -0.94% | 101,785 |
| Aug 15, 2025 | 12.73 | 12.98 | 12.35 | 12.79 | 12.79 | 0.12% | 167,815 |
| Aug 14, 2025 | 12.57 | 13.16 | 12.20 | 12.78 | 12.78 | 1.71% | 177,094 |
| Aug 13, 2025 | 12.15 | 13.11 | 12.14 | 12.56 | 12.56 | 3.46% | 247,927 |
| Aug 12, 2025 | 11.80 | 12.30 | 11.80 | 12.14 | 12.14 | 2.88% | 214,999 |
| Aug 11, 2025 | 12.41 | 12.41 | 11.32 | 11.80 | 11.80 | -4.92% | 346,259 |
| Aug 8, 2025 | 12.06 | 12.75 | 11.82 | 12.41 | 12.41 | 2.56% | 204,990 |
| Aug 7, 2025 | 12.15 | 12.37 | 11.79 | 12.10 | 12.10 | -0.41% | 696,720 |
| Aug 6, 2025 | 12.99 | 13.15 | 11.88 | 12.15 | 12.15 | -6.97% | 500,459 |
| Aug 5, 2025 | 13.48 | 13.60 | 12.98 | 13.06 | 13.06 | -2.83% | 227,186 |
| Aug 4, 2025 | 13.98 | 14.00 | 13.29 | 13.44 | 13.44 | -2.18% | 183,883 |
| Aug 1, 2025 | 14.16 | 14.48 | 13.53 | 13.74 | 13.74 | -4.32% | 273,418 |
| Jul 31, 2025 | 13.88 | 14.75 | 13.78 | 14.36 | 14.36 | 2.72% | 408,388 |
| Jul 30, 2025 | 14.97 | 15.28 | 13.80 | 13.98 | 13.98 | -6.61% | 172,382 |
| Jul 29, 2025 | 15.00 | 15.12 | 14.34 | 14.97 | 14.97 | -0.07% | 263,756 |
| Jul 28, 2025 | 14.53 | 15.26 | 14.41 | 14.98 | 14.98 | 3.31% | 463,838 |
| Jul 25, 2025 | 14.49 | 14.63 | 14.18 | 14.50 | 14.50 | 0.07% | 327,331 |
| Jul 24, 2025 | 14.04 | 15.15 | 13.67 | 14.49 | 14.49 | 1.76% | 703,064 |
| Jul 23, 2025 | 16.73 | 16.87 | 12.81 | 14.24 | 14.24 | -14.68% | 2,380,953 |
| Jul 22, 2025 | 19.35 | 19.35 | 16.51 | 16.69 | 16.69 | -14.41% | 266,548 |
| Jul 21, 2025 | 17.73 | 19.51 | 17.24 | 19.50 | 19.50 | 10.98% | 314,125 |
| Jul 18, 2025 | 17.25 | 18.80 | 17.17 | 17.57 | 17.57 | 1.86% | 266,532 |
| Jul 17, 2025 | 17.29 | 17.48 | 16.61 | 17.25 | 17.25 | -0.23% | 182,633 |