Skip to main content
GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
19.85
+0.25 (1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
19.36
-0.49 (-2.47%)
After-hours: Apr 28, 2026, 7:37 PM EDT

GH Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.4720.1118.9319.8519.851.30%156,277
Apr 27, 202620.3920.9419.4619.6019.60-3.23%255,680
Apr 24, 202618.8520.2718.4020.2520.257.66%270,540
Apr 23, 202619.0019.2918.3818.8118.81-0.74%292,993
Apr 22, 202621.1422.0018.7918.9518.95-8.23%533,321
Apr 21, 202621.8422.3620.3820.6520.65-3.95%453,662
Apr 20, 202621.4424.6619.8021.5021.5017.23%1,449,886
Apr 17, 202617.8518.7017.6418.3418.343.38%138,771
Apr 16, 202616.9018.2516.5317.7417.744.35%212,293
Apr 15, 202616.7617.0216.4517.0017.001.37%69,530
Apr 14, 202616.5117.1016.5116.7716.772.63%83,234
Apr 13, 202615.6216.4015.5716.3416.343.94%214,829
Apr 10, 202615.4115.9015.1715.7215.722.95%123,286
Apr 9, 202614.9515.4014.8615.2715.271.87%51,321
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%135,466
Mar 31, 202613.2014.3213.2014.0614.067.90%171,760
Mar 30, 202613.2013.3712.8013.0313.03-0.91%111,823
Mar 27, 202613.8613.9213.1013.1513.15-6.67%87,182
Mar 26, 202613.3914.5313.3914.0914.093.22%222,058
Mar 25, 202613.5814.1313.4313.6513.651.94%72,535
Mar 24, 202613.0613.5312.7713.3913.391.36%103,581
Mar 23, 202614.1414.2213.1213.2113.21-5.44%293,592
Mar 20, 202614.7114.9213.9013.9713.97-5.67%239,914
Mar 19, 202614.7815.1414.5614.8114.81-1.40%105,239
Mar 18, 202615.1715.4114.9015.0215.02-2.21%102,561
Mar 17, 202615.2515.3914.8115.3615.361.65%548,685
Mar 16, 202615.0515.6014.9515.1115.111.07%65,832
Mar 13, 202615.6815.9314.6414.9514.95-3.67%118,044
Mar 12, 202615.0015.8314.7015.5215.522.58%432,036
Mar 11, 202615.9516.0415.1315.1315.13-4.00%137,294
Mar 10, 202616.0716.4815.6015.7615.76-1.38%455,823
Mar 9, 202615.9516.1015.3215.9815.980.31%334,353
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