GH Research PLC - GHRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.24	13.5	13.5	13.66	12.45	298,900
November 06, 2025	13.42	13.41	13.41	13.73	13.13	436,445
November 05, 2025	13.43	13.59	13.59	13.89	13.11	895,100
November 04, 2025	13.22	13.5	13.5	13.88	13.22	281,600
November 03, 2025	14.28	13.53	13.53	14.77	13.43	289,711
October 31, 2025	12.68	14.32	14.32	14.33	12.55	752,400
October 30, 2025	13.55	12.54	12.54	13.65	12.5	527,003
October 29, 2025	13.93	13.77	13.77	14.44	13.59	141,200
October 28, 2025	14.13	14	14	14.32	13.81	221,100
October 27, 2025	14.16	14.32	14.32	14.55	13.83	294,900
October 24, 2025	13.35	13.95	13.95	14.25	13.35	185,900
October 23, 2025	12.76	13.27	13.27	13.46	12.58	220,200
October 22, 2025	12.65	12.76	12.76	12.85	12.51	172,951
October 21, 2025	13.96	12.76	12.76	13.96	12.4	159,715
October 20, 2025	13.6	14	14	14.32	13.6	183,663
October 17, 2025	13.8	13.49	13.49	14.31	13.15	194,200
October 16, 2025	14.5	13.82	13.82	14.9	13.59	307,900
October 15, 2025	13.32	14.5	14.5	14.67	13.25	545,162
October 14, 2025	12.79	13.32	13.32	13.41	12.69	172,177
October 13, 2025	13.15	12.96	12.96	13.15	12.68	243,945
October 10, 2025	13.18	12.59	12.59	13.18	12.26	282,700
October 09, 2025	13.31	13.18	13.18	13.65	13.11	365,846
October 08, 2025	13.21	13.17	13.17	13.54	12.85	237,548
October 07, 2025	13.02	13.09	13.09	13.25	12.68	229,321
October 06, 2025	13.11	13.06	13.06	13.22	12.67	166,900
October 03, 2025	13.38	13.1	13.1	13.61	12.8	528,100
October 02, 2025	13.59	13.34	13.34	13.79	13.21	1.02M
October 01, 2025	14.23	13.57	13.57	14.52	13	397,817
September 30, 2025	14.32	14.3	14.3	14.6	13.94	304,114
September 29, 2025	14.5	14.53	14.53	14.96	14.32	226,108
September 26, 2025	13.44	14.44	14.44	14.62	13.1	1.29M
September 25, 2025	13.77	13.4	13.4	13.88	13.2	209,988
September 24, 2025	13.65	13.91	13.91	14.11	13.41	219,540
September 23, 2025	13.53	13.65	13.65	14.25	13.53	225,617
September 22, 2025	13.31	13.53	13.53	13.65	13.11	121,519
September 19, 2025	13.28	13.33	13.33	13.43	12.93	120,617
September 18, 2025	12.52	13.22	13.22	13.35	12.52	116,737
September 17, 2025	12.67	12.5	12.5	12.89	12.36	106,700
September 16, 2025	13.1	12.63	12.63	13.37	12.59	160,613
September 15, 2025	12.1	13.11	13.11	13.31	12.06	254,434
September 12, 2025	12.44	11.94	11.94	12.47	11.83	164,100
September 11, 2025	12.89	12.48	12.48	13.25	12.39	172,912
September 10, 2025	13.45	12.89	12.89	13.63	12.42	241,115
September 09, 2025	13.43	13.42	13.42	13.95	13.3	69,500
September 08, 2025	14.08	13.51	13.51	14.17	13.34	202,700
September 05, 2025	14.18	14.09	14.09	14.59	13.94	245,400
September 04, 2025	14	14.05	14.05	14.25	13.71	282,000
September 03, 2025	13.94	14.02	14.02	14.42	13.75	149,221
September 02, 2025	13.29	13.93	13.93	14	13.29	107,437
August 29, 2025	13.8	13.5	13.5	13.9	13.13	84,500
August 28, 2025	13.71	13.84	13.84	14.02	13.55	96,920
August 27, 2025	13.49	13.63	13.63	14.35	13.49	219,400
August 26, 2025	13.27	13.39	13.39	13.75	12.79	830,600
August 25, 2025	13.19	13.18	13.18	13.78	12.95	209,900
August 22, 2025	13	13.08	13.08	13.49	12.95	93,200
August 21, 2025	12.59	12.99	12.99	13.2	12.55	157,200
August 20, 2025	12.56	12.78	12.78	12.89	12.35	107,000
August 19, 2025	12.69	12.55	12.55	12.7	12.35	107,717
August 18, 2025	12.91	12.67	12.67	13.15	12.53	101,785
August 15, 2025	12.73	12.79	12.79	12.98	12.35	167,815

GH Research PLC (GHRS) NASDAQ