Skip to main content
GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
15.98
+0.05 (0.31%)
At close: Mar 9, 2026, 4:00 PM EDT
15.99
+0.01 (0.05%)
After-hours: Mar 9, 2026, 5:40 PM EDT

GH Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9516.1015.3215.95-0.13%227,029
Mar 6, 202615.2616.1015.0515.9315.935.01%280,198
Mar 5, 202615.9515.9515.1315.1715.17-5.13%557,411
Mar 4, 202615.4016.0215.4015.9915.994.51%92,505
Mar 3, 202615.4515.6914.7115.3015.30-4.43%127,009
Mar 2, 202614.4516.2014.4216.0116.017.81%292,075
Feb 27, 202615.4115.7214.3614.8514.85-4.99%195,316
Feb 26, 202615.7215.7415.2715.6315.63-0.76%144,154
Feb 25, 202615.3915.8715.0615.7515.753.01%191,251
Feb 24, 202615.3215.5914.9415.2915.29-0.84%166,594
Feb 23, 202615.5015.9315.1315.4215.42-1.12%99,964
Feb 20, 202615.8016.0315.4015.6015.60-1.30%111,043
Feb 19, 202616.0516.0815.8015.8015.80-1.86%167,348
Feb 18, 202615.9016.2615.7016.1016.100.69%93,654
Feb 17, 202614.8416.6114.8415.9915.998.78%340,825
Feb 13, 202615.0715.2214.6114.7014.70-2.07%182,191
Feb 12, 202615.2715.4014.9815.0115.01-0.92%88,691
Feb 11, 202615.4015.4014.5015.1515.15-1.17%180,448
Feb 10, 202615.4115.8815.0915.3315.33-0.26%88,272
Feb 9, 202615.1715.5814.7315.3715.371.35%161,640
Feb 6, 202613.9615.1913.9615.1715.1711.02%310,168
Feb 5, 202615.2415.2413.6013.6613.66-12.10%499,623
Feb 4, 202615.9216.0014.9115.5415.54-2.39%304,222
Feb 3, 202615.7916.2515.3215.9215.920.63%150,382
Feb 2, 202615.5516.3315.4215.8215.821.02%166,042
Jan 30, 202616.1816.4815.5715.6615.66-3.57%127,868
Jan 29, 202616.0616.4815.8016.2416.241.12%148,534
Jan 28, 202616.3416.3715.5016.0616.06-0.93%294,961
Jan 27, 202616.6916.6916.0016.2116.21-2.35%138,511
Jan 26, 202616.5816.9315.9816.6016.60-0.78%179,708
Jan 23, 202616.9016.9816.3016.7316.73-0.06%298,554
Jan 22, 202616.5217.3016.1116.7416.742.26%190,523
Jan 21, 202615.7516.3815.4816.3716.373.94%300,293
Jan 20, 202616.4916.7615.6715.7515.75-7.30%466,311
Jan 16, 202616.9217.2016.5516.9916.990.18%182,476
Jan 15, 202616.8517.3316.2016.9616.960.30%200,305
Jan 14, 202615.8416.9515.4016.9116.916.76%344,836
Jan 13, 202615.1616.2615.0015.8415.844.14%534,128
Jan 12, 202615.1015.3614.7515.2115.211.33%178,768
Jan 9, 202615.8015.8414.7115.0115.01-3.47%437,988
Jan 8, 202617.6517.6515.5215.5515.55-13.37%727,622
Jan 7, 202614.2818.1714.1717.9517.9527.12%1,836,528
Jan 6, 202616.0216.1913.5014.1214.12-8.67%861,183
Jan 5, 202618.8219.0015.0015.4615.4616.77%5,580,174
Jan 2, 202612.8013.4312.8013.2413.244.25%891,284
Dec 31, 202512.5412.7112.4012.7012.701.60%87,996
Dec 30, 202512.6212.6912.5012.5012.50-0.79%204,833
Dec 29, 202512.5612.8912.4412.6012.60-140,228
Dec 26, 202512.7512.9112.2412.6012.60-1.45%148,089
Dec 24, 202512.7512.9512.3312.7912.790.27%104,570
Dec 23, 202512.9313.1012.6412.7512.75-2.07%140,483
Dec 22, 202513.0313.3012.8313.0213.020.46%249,127
Dec 19, 202512.8413.3312.6312.9612.961.89%776,629
Dec 18, 202512.8013.1212.6112.7212.720.24%259,815
Dec 17, 202512.5313.1512.5112.6912.690.24%304,785
Dec 16, 202512.4312.9912.0412.6612.661.40%227,998
Dec 15, 202513.0513.3712.3312.4912.49-4.22%306,709
Dec 12, 202513.9214.3113.0213.0413.04-5.54%252,183
Dec 11, 202514.2215.0013.7113.8013.80-2.89%321,204
Dec 10, 202514.2414.7514.0514.2114.21-0.70%136,926
Dec 9, 202514.6314.9614.2314.3114.31-2.19%230,829
Dec 8, 202515.1115.2714.5914.6314.63-1.75%166,712
Dec 5, 202515.2515.8614.8114.8914.89-3.00%191,943
Dec 4, 202514.3015.5014.3015.3515.356.75%221,421
Dec 3, 202514.1014.4213.9414.3814.382.35%215,750
Dec 2, 202514.2614.7213.9814.0514.05-1.13%161,153
Dec 1, 202514.9315.1614.1114.2114.21-6.27%165,594
Nov 28, 202514.9715.5014.8615.1615.162.78%177,701
Nov 26, 202514.9515.1914.7214.7514.75-0.97%119,133
Nov 25, 202514.6215.0214.2314.9014.902.16%517,131
Nov 24, 202514.1114.6713.9114.5814.584.03%340,743
Nov 21, 202514.0214.3113.7114.0214.020.18%128,941
Nov 20, 202514.3815.0113.8613.9913.99-2.71%258,135
Nov 19, 202513.7514.4613.7314.3814.384.58%403,415
Nov 18, 202513.9814.4013.3113.7513.75-2.48%327,273
Nov 17, 202514.0914.3113.1014.1014.100.71%481,537
Nov 14, 202513.7014.6213.4414.0014.002.04%233,705
Nov 13, 202514.7815.0313.3513.7213.72-8.53%1,423,728
Nov 12, 202514.3215.3114.1615.0015.005.49%552,680
Nov 11, 202513.4314.3113.3414.2214.225.02%289,668
Nov 10, 202513.7413.9913.2113.5413.540.30%197,997
Nov 7, 202513.2413.6612.4513.5013.500.67%298,867
Nov 6, 202513.4213.7313.1313.4113.41-1.32%436,445
Nov 5, 202513.4313.8913.1113.5913.590.67%895,100
Nov 4, 202513.2213.8813.2213.5013.50-0.22%281,588
Nov 3, 202514.2814.7713.4313.5313.53-5.52%289,711
Oct 31, 202512.6814.3312.5514.3214.3214.19%752,398
Oct 30, 202513.5513.6512.5012.5412.54-8.93%527,003
Oct 29, 202513.9314.4413.5913.7713.77-1.64%141,190
Oct 28, 202514.1314.3213.8114.0014.00-2.20%221,074
Oct 27, 202514.1614.5513.8314.3214.322.62%294,853
Oct 24, 202513.3514.2513.3513.9513.955.12%185,899
Oct 23, 202512.7613.4612.5813.2713.274.00%220,187
Oct 22, 202512.6512.8512.5112.7612.76-172,951
Oct 21, 202513.9613.9612.4012.7612.76-8.86%159,715
Oct 20, 202513.6014.3213.6014.0014.003.78%183,663
Oct 17, 202513.8014.3113.1513.4913.49-2.39%194,192
Oct 16, 202514.5014.9013.5913.8213.82-4.69%307,884
Oct 15, 202513.3214.6713.2514.5014.508.86%545,162
Oct 14, 202512.7913.4112.6913.3213.322.78%172,177