GH Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.40	12.44	12.15	12.44	12.44	0.32%	81,610
Jun 26, 2025	12.04	12.70	11.93	12.40	12.40	4.29%	118,953
Jun 25, 2025	12.61	12.94	11.82	11.89	11.89	-5.18%	146,887
Jun 24, 2025	11.76	12.68	11.70	12.54	12.54	7.36%	198,393
Jun 23, 2025	12.14	12.28	11.50	11.68	11.68	-5.12%	112,715
Jun 20, 2025	12.01	12.44	11.58	12.31	12.31	3.97%	203,754
Jun 18, 2025	11.89	12.70	11.81	11.84	11.84	-1.25%	146,663
Jun 17, 2025	12.71	12.75	11.90	11.99	11.99	-5.74%	105,525
Jun 16, 2025	12.83	13.15	12.48	12.72	12.72	-0.31%	229,125
Jun 13, 2025	12.83	12.96	12.48	12.76	12.76	-0.55%	146,854
Jun 12, 2025	13.52	14.25	12.43	12.83	12.83	-6.96%	466,624
Jun 11, 2025	13.03	14.00	12.86	13.79	13.79	7.40%	294,733
Jun 10, 2025	13.70	13.80	12.64	12.84	12.84	-6.28%	133,822
Jun 9, 2025	12.63	14.00	12.53	13.70	13.70	9.60%	204,352
Jun 6, 2025	12.77	13.23	12.48	12.50	12.50	-0.87%	167,277
Jun 5, 2025	12.40	12.78	11.81	12.61	12.61	1.45%	138,496
Jun 4, 2025	12.26	12.65	12.11	12.43	12.43	2.90%	91,721
Jun 3, 2025	11.38	12.24	10.96	12.08	12.08	4.50%	299,602
Jun 2, 2025	12.10	12.28	11.27	11.56	11.56	-3.91%	186,177
May 30, 2025	11.87	12.17	11.47	12.03	12.03	-0.41%	112,719
May 29, 2025	12.64	13.00	11.88	12.08	12.08	-3.90%	180,566
May 28, 2025	11.77	12.74	11.52	12.57	12.57	7.44%	264,865
May 27, 2025	11.23	11.88	11.20	11.70	11.70	4.74%	136,006
May 23, 2025	11.02	11.34	10.66	11.17	11.17	-0.89%	174,293
May 22, 2025	11.87	11.87	10.92	11.27	11.27	-4.41%	186,102
May 21, 2025	12.24	13.00	11.49	11.79	11.79	-5.30%	176,792
May 20, 2025	11.75	13.25	11.71	12.45	12.45	6.41%	572,071
May 19, 2025	10.91	11.80	10.72	11.70	11.70	6.56%	146,245
May 16, 2025	10.72	11.41	10.72	10.98	10.98	2.62%	76,904
May 15, 2025	10.06	10.72	9.52	10.70	10.70	7.21%	72,069
May 14, 2025	10.00	10.33	9.79	9.98	9.98	-0.80%	80,294
May 13, 2025	10.09	10.20	9.46	10.06	10.06	-0.98%	106,892
May 12, 2025	10.48	10.96	10.16	10.16	10.16	-2.12%	86,258
May 9, 2025	10.97	11.22	10.38	10.38	10.38	-3.89%	70,451
May 8, 2025	10.60	11.03	10.05	10.80	10.80	5.16%	95,467
May 7, 2025	10.06	10.53	9.81	10.27	10.27	1.68%	84,978
May 6, 2025	11.06	11.06	9.96	10.10	10.10	-9.66%	99,121
May 5, 2025	11.19	11.50	10.99	11.18	11.18	-1.84%	139,019
May 2, 2025	10.88	11.48	10.60	11.39	11.39	5.76%	125,842
May 1, 2025	9.54	10.85	9.47	10.77	10.77	12.89%	199,582
Apr 30, 2025	8.82	9.63	8.75	9.54	9.54	6.00%	228,730
Apr 29, 2025	9.23	9.34	8.89	9.00	9.00	-4.26%	114,180
Apr 28, 2025	9.51	10.00	9.30	9.40	9.40	-1.36%	120,391
Apr 25, 2025	9.45	9.71	9.20	9.53	9.53	0.32%	83,453
Apr 24, 2025	9.47	9.64	9.24	9.50	9.50	-	243,937
Apr 23, 2025	9.58	9.68	9.20	9.50	9.50	0.96%	281,646
Apr 22, 2025	9.26	9.58	9.18	9.41	9.41	2.62%	184,923
Apr 21, 2025	9.01	9.53	8.66	9.17	9.17	0.77%	101,297
Apr 17, 2025	8.73	9.18	8.73	9.10	9.10	4.60%	190,763
Apr 16, 2025	8.85	9.36	8.51	8.70	8.70	-3.23%	132,565