GH Research PLC - GHRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.02	14.02	14.02	14.31	13.71	128,941
November 20, 2025	14.38	13.99	13.99	15.01	13.86	258,135
November 19, 2025	13.75	14.38	14.38	14.46	13.73	403,415
November 18, 2025	13.98	13.75	13.75	14.4	13.31	327,300
November 17, 2025	14.09	14.1	14.1	14.31	13.1	481,537
November 14, 2025	13.7	14	14	14.62	13.44	233,705
November 13, 2025	14.78	13.72	13.72	15.03	13.35	1.42M
November 12, 2025	14.32	15	15	15.31	14.16	552,700
November 11, 2025	13.43	14.22	14.22	14.31	13.34	289,700
November 10, 2025	13.74	13.54	13.54	13.99	13.21	198,000
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

GH Research PLC (GHRS) NASDAQ