Skip to main content
GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
28.22
+2.88 (11.37%)
At close: Jun 26, 2026, 4:00 PM EDT
27.75
-0.47 (-1.67%)
After-hours: Jun 26, 2026, 7:28 PM EDT

GH Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0828.3225.0828.2228.2211.37%275,179
Jun 25, 202624.6825.5124.3325.3425.343.01%171,034
Jun 24, 202623.8124.7623.3724.6024.604.19%169,006
Jun 23, 202621.7524.3721.2623.6123.616.88%301,502
Jun 22, 202622.8523.2121.6922.0922.09-0.67%763,083
Jun 18, 202621.9923.0321.3022.2422.242.49%544,468
Jun 17, 202619.9621.7719.9621.7021.708.61%177,800
Jun 16, 202620.2620.3819.5219.9819.98-1.91%133,478
Jun 15, 202621.5721.5820.1220.3720.37-3.55%159,501
Jun 12, 202620.8522.0620.6821.1221.122.23%181,084
Jun 11, 202620.5421.1620.0020.6620.661.47%220,237
Jun 10, 202620.1621.3220.0020.3620.360.05%140,696
Jun 9, 202620.4421.6019.7520.3520.351.14%270,672
Jun 8, 202621.6822.2419.7420.1220.12-6.11%379,067
Jun 5, 202623.0123.6121.2121.4321.43-7.83%352,037
Jun 4, 202624.3525.3123.0823.2523.25-4.83%282,783
Jun 3, 202624.8524.8523.8524.4324.43-1.77%141,192
Jun 2, 202624.7925.9424.1324.8724.870.16%381,960
Jun 1, 202623.9625.2423.0424.8324.833.50%286,320
May 29, 202622.4024.2522.0223.9923.997.19%318,598
May 28, 202622.4222.9521.9022.3822.380.09%122,254
May 27, 202623.1523.8922.1522.3622.36-3.41%223,205
May 26, 202622.3723.2321.8123.1523.154.66%340,939
May 22, 202621.8123.8421.8122.1222.121.61%351,017
May 21, 202622.4022.6021.6421.7721.77-3.42%310,215
May 20, 202622.0322.8021.5422.5422.542.73%268,178
May 19, 202622.2622.4921.2721.9421.941.20%372,920
May 18, 202623.1423.7521.0721.6821.681.36%373,874
May 15, 202621.9722.3620.6921.3921.39-3.69%201,145
May 14, 202621.5122.5520.0022.2122.211.51%166,415
May 13, 202621.6822.1321.0621.8821.881.58%112,697
May 12, 202621.2321.7520.8921.5421.541.32%94,963
May 11, 202621.3122.2121.0221.2621.26-0.75%110,475
May 8, 202620.9721.7720.7521.4221.421.95%161,071
May 7, 202622.3322.5820.5721.0121.01-6.37%198,597
May 6, 202621.5522.8821.2722.4422.445.45%374,580
May 5, 202621.6721.9421.0021.2821.28-1.89%135,307
May 4, 202620.5921.7220.4721.6921.694.73%219,261
May 1, 202620.5320.7620.0420.7120.710.88%126,967
Apr 30, 202619.2120.5419.2120.5320.537.15%125,522
Apr 29, 202619.8520.1418.8919.1619.16-3.48%232,895
Apr 28, 202619.4720.1118.9319.8519.851.30%159,067
Apr 27, 202620.3920.9419.4619.6019.60-3.23%256,212
Apr 24, 202618.8520.2718.4020.2520.257.66%277,742
Apr 23, 202619.0019.2918.3818.8118.81-0.74%294,000
Apr 22, 202621.1422.0018.7918.9518.95-8.23%533,700
Apr 21, 202621.8422.3620.3820.6520.65-3.95%454,080
Apr 20, 202621.4424.6619.8021.5021.5017.23%1,454,024
Apr 17, 202617.8518.7017.6418.3418.343.38%139,546
Apr 16, 202616.9018.2516.5317.7417.744.35%212,299
Apr 15, 202616.7617.0216.4517.0017.001.37%69,657
Apr 14, 202616.5117.1016.5116.7716.772.63%83,239
Apr 13, 202615.6216.4015.5716.3416.343.94%214,843
Apr 10, 202615.4115.9015.1715.7215.722.95%123,686
Apr 9, 202614.9515.4014.8615.2715.271.87%51,322
Apr 8, 202615.5015.5014.8314.9914.992.11%60,347
Apr 7, 202614.9714.9714.3314.6814.68-3.04%75,022
Apr 6, 202614.7015.8014.5915.1415.143.91%143,207
Apr 2, 202614.2014.7914.2014.5714.57-1.02%102,676
Apr 1, 202614.3315.5014.0414.7214.724.69%135,665
Mar 31, 202613.2014.3213.2014.0614.067.90%171,763
Mar 30, 202613.2013.3712.8013.0313.03-0.91%114,411
Mar 27, 202613.8613.9213.1013.1513.15-6.67%87,784
Mar 26, 202613.3914.5313.3914.0914.093.22%224,850
Mar 25, 202613.5814.1313.4313.6513.651.94%72,620
Mar 24, 202613.0613.5312.7713.3913.391.36%104,182
Mar 23, 202614.1414.2213.1213.2113.21-5.44%293,910
Mar 20, 202614.7114.9213.9013.9713.97-5.67%240,030
Mar 19, 202614.7815.1414.5614.8114.81-1.40%105,239
Mar 18, 202615.1715.4114.9015.0215.02-2.21%102,571
Mar 17, 202615.2515.3914.8115.3615.361.65%548,693
Mar 16, 202615.0515.6014.9515.1115.111.07%66,278
Mar 13, 202615.6815.9314.6414.9514.95-3.67%118,046
Mar 12, 202615.0015.8314.7015.5215.522.58%432,137
Mar 11, 202615.9516.0415.1315.1315.13-4.00%137,313
Mar 10, 202616.0716.4815.6015.7615.76-1.38%458,782
Mar 9, 202615.9516.1015.3215.9815.980.31%334,428
Mar 6, 202615.2616.1015.0515.9315.935.01%280,249
Mar 5, 202615.9515.9515.1315.1715.17-5.13%557,537
Mar 4, 202615.4016.0215.4015.9915.994.51%92,543
Mar 3, 202615.4515.6914.7115.3015.30-4.43%127,010
Mar 2, 202614.4516.2014.4216.0116.017.81%293,047
Feb 27, 202615.4115.7214.3614.8514.85-4.99%195,531
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