GH Research PLC - GHRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.8	15.6	15.6	16.03	15.4	111,043
February 19, 2026	16.05	15.8	15.8	16.08	15.8	167,348
February 18, 2026	15.9	16.1	16.1	16.26	15.7	93,700
February 17, 2026	14.84	15.99	15.99	16.61	14.84	340,825
February 13, 2026	15.07	14.7	14.7	15.22	14.61	182,200
February 12, 2026	15.27	15.01	15.01	15.4	14.98	88,691
February 11, 2026	15.4	15.15	15.15	15.4	14.5	180,448
February 10, 2026	15.41	15.33	15.33	15.88	15.09	88,300
February 09, 2026	15.17	15.37	15.37	15.58	14.73	161,640
February 06, 2026	13.96	15.17	15.17	15.19	13.96	310,168
February 05, 2026	15.24	13.66	13.66	15.24	13.6	499,623
February 04, 2026	15.92	15.54	15.54	16	14.91	300,505
February 03, 2026	15.79	15.92	15.92	16.25	15.32	150,400
February 02, 2026	15.55	15.82	15.82	16.33	15.42	166,042
January 30, 2026	16.18	15.66	15.66	16.48	15.57	127,900
January 29, 2026	16.06	16.24	16.24	16.48	15.8	148,534
January 28, 2026	16.34	16.06	16.06	16.37	15.5	289,340
January 27, 2026	16.69	16.21	16.21	16.69	16	138,511
January 26, 2026	16.58	16.6	16.6	16.93	15.98	179,708
January 23, 2026	16.9	16.73	16.73	16.98	16.3	298,554
January 22, 2026	16.52	16.74	16.74	17.3	16.11	190,523
January 21, 2026	15.75	16.37	16.37	16.38	15.48	300,300
January 20, 2026	16.49	15.75	15.75	16.76	15.67	466,311
January 16, 2026	16.92	16.99	16.99	17.2	16.55	176,803
January 15, 2026	16.85	16.96	16.96	17.33	16.2	200,305
January 14, 2026	15.84	16.91	16.91	16.95	15.4	338,278
January 13, 2026	15.16	15.84	15.84	16.26	15	534,128
January 12, 2026	15.1	15.21	15.21	15.36	14.75	178,768
January 09, 2026	15.8	15.01	15.01	15.84	14.71	438,000
January 08, 2026	17.65	15.55	15.55	17.65	15.52	727,622
January 07, 2026	14.28	17.95	17.95	18.17	14.17	1.84M
January 06, 2026	16.02	14.12	14.12	16.19	13.5	861,200
January 05, 2026	18.82	15.46	15.46	19	15	5.58M
January 02, 2026	12.8	13.24	13.24	13.43	12.8	891,284
December 31, 2025	12.54	12.7	12.7	12.71	12.4	88,000
December 30, 2025	12.62	12.5	12.5	12.69	12.5	204,833
December 29, 2025	12.56	12.6	12.6	12.89	12.44	140,228
December 26, 2025	12.75	12.6	12.6	12.91	12.24	148,100
December 24, 2025	12.75	12.79	12.79	12.95	12.33	104,600
December 23, 2025	12.93	12.75	12.75	13.1	12.64	140,500
December 22, 2025	13.03	13.02	13.02	13.3	12.83	249,127
December 19, 2025	12.84	12.96	12.96	13.33	12.63	776,629
December 18, 2025	12.8	12.72	12.72	13.12	12.61	259,815
December 17, 2025	12.53	12.69	12.69	13.15	12.51	304,800
December 16, 2025	12.43	12.66	12.66	12.99	12.04	228,000
December 15, 2025	13.05	12.49	12.49	13.37	12.33	306,709
December 12, 2025	13.92	13.04	13.04	14.31	13.02	252,200
December 11, 2025	14.22	13.8	13.8	15	13.71	321,204
December 10, 2025	14.24	14.21	14.21	14.75	14.05	136,926
December 09, 2025	14.63	14.31	14.31	14.96	14.23	230,829
December 08, 2025	15.11	14.63	14.63	15.27	14.59	166,712
December 05, 2025	15.25	14.89	14.89	15.86	14.81	191,943
December 04, 2025	14.3	15.35	15.35	15.5	14.3	220,330
December 03, 2025	14.1	14.38	14.38	14.42	13.94	215,800
December 02, 2025	14.26	14.05	14.05	14.72	13.98	161,200
December 01, 2025	14.93	14.21	14.21	15.16	14.11	165,600
November 28, 2025	14.97	15.16	15.16	15.5	14.86	177,701
November 26, 2025	14.95	14.75	14.75	15.19	14.72	119,133
November 25, 2025	14.62	14.9	14.9	15.02	14.23	517,131
November 24, 2025	14.11	14.58	14.58	14.67	13.91	340,743

GH Research PLC (GHRS) NASDAQ