NASDAQ : GHRS
GH Research PLC — Price history
Healthcare · Biotechnology · Ireland
Last price 21.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GH Research PLC (GHRS) closed at 20.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.26 | 21.4 | 20.39 | 20.86 | 305,398 | -2.98% |
| 2026-10-29 | 20.77 | 22.13 | 20.737 | 21.5 | 345,218 | +3.81% |
| 2026-10-28 | 19.91 | 20.79 | 19.52 | 20.71 | 198,764 | +3.45% |
| 2026-10-27 | 19.18 | 20.22 | 18.745 | 20.02 | 299,979 | +4.38% |
| 2026-10-26 | 18.16 | 19.31 | 18.065 | 19.18 | 306,079 | +6.14% |
| 2026-10-23 | 18.46 | 18.59 | 17.54 | 18.07 | 699,431 | -2.32% |
| 2026-10-22 | 18.83 | 19 | 18.425 | 18.5 | 329,178 | -2.17% |
| 2026-10-21 | 19.22 | 19.81 | 18.805 | 18.91 | 393,899 | -1.33% |
| 2026-10-20 | 18.3 | 19.43 | 18.11 | 19.165 | 277,232 | +4.84% |
| 2026-10-19 | 18.22 | 19.07 | 18.02 | 18.28 | 323,287 | +0.72% |
| 2026-10-16 | 18.92 | 19.322 | 18.05 | 18.15 | 162,612 | -3.51% |
| 2026-10-15 | 18.75 | 19.39 | 18.48 | 18.81 | 276,721 | +1.35% |
| 2026-10-14 | 18.64 | 19.19 | 18.29 | 18.56 | 304,385 | -1.54% |
| 2026-10-13 | 19.88 | 19.9 | 18.72 | 18.85 | 425,518 | -5.84% |
| 2026-10-12 | 21.05 | 21.23 | 20.01 | 20.02 | 229,891 | -5.16% |
| 2026-10-09 | 20.66 | 21.3 | 20.45 | 21.11 | 146,044 | +3.23% |
| 2026-10-08 | 20.94 | 21.065 | 19.87 | 20.45 | 334,266 | -2.90% |
| 2026-10-07 | 21.39 | 22.17 | 21 | 21.06 | 304,765 | -2.14% |
| 2026-10-06 | 22.23 | 22.27 | 21.21 | 21.52 | 495,431 | -2.93% |
| 2026-10-05 | 23 | 23 | 21.862 | 22.17 | 206,964 | -3.36% |
| 2026-10-02 | 23.05 | 23.12 | 22.36 | 22.94 | 230,106 | +0.35% |
| 2026-10-01 | 23.31 | 23.9 | 22.53 | 22.86 | 255,124 | -2.64% |
| 2026-09-30 | 24.92 | 24.92 | 23.13 | 23.48 | 384,732 | -4.82% |
| 2026-09-29 | 23.39 | 24.99 | 23.12 | 24.67 | 1,131,963 | +5.34% |
| 2026-09-28 | 23.48 | 23.675 | 22.89 | 23.42 | 609,725 | -1.76% |
| 2026-09-25 | 24.48 | 24.55 | 23.49 | 23.84 | 179,988 | -2.49% |
| 2026-09-24 | 26.1 | 26.1 | 23.43 | 24.45 | 418,310 | -5.82% |
| 2026-09-23 | 28.13 | 28.13 | 25.67 | 25.96 | 178,832 | -6.82% |
| 2026-09-22 | 28.02 | 28.45 | 27.61 | 27.86 | 101,620 | -0.25% |
| 2026-09-21 | 28.48 | 28.5 | 27.76 | 27.93 | 131,168 | -1.17% |
| 2026-09-18 | 28.87 | 29.15 | 28 | 28.26 | 132,831 | -1.60% |
| 2026-09-17 | 28.11 | 29.165 | 27.755 | 28.72 | 501,565 | +3.50% |
| 2026-09-16 | 27.63 | 28.07 | 27.22 | 27.75 | 152,948 | +0.73% |
| 2026-09-15 | 27.63 | 27.83 | 26.52 | 27.55 | 140,273 | -1.22% |
| 2026-09-14 | 27.2 | 28.62 | 27.028 | 27.89 | 157,577 | +2.54% |
| 2026-09-11 | 27.57 | 28.11 | 27.01 | 27.2 | 159,248 | -0.29% |
| 2026-09-10 | 27.242 | 27.605 | 26.875 | 27.28 | 128,799 | -1.02% |
| 2026-09-09 | 27.77 | 27.92 | 26.46 | 27.56 | 336,854 | -0.83% |
| 2026-09-08 | 27.98 | 28.33 | 27.21 | 27.79 | 221,034 | -1.56% |
| 2026-09-04 | 27.86 | 28.31 | 27.262 | 28.23 | 78,098 | +1.11% |
| 2026-09-03 | 28.19 | 28.328 | 27.58 | 27.92 | 116,967 | -0.53% |
| 2026-09-02 | 27.46 | 28.32 | 27.09 | 28.07 | 111,854 | +2.60% |
| 2026-09-01 | 26.94 | 28 | 26.614 | 27.36 | 464,908 | +1.41% |
| 2026-08-31 | 27.86 | 28.07 | 26.68 | 26.98 | 149,184 | -3.44% |
| 2026-08-28 | 28.61 | 28.61 | 27.82 | 27.94 | 117,667 | -2.48% |
| 2026-08-27 | 29.02 | 29.08 | 28.435 | 28.65 | 73,507 | -1.24% |
| 2026-08-26 | 28.92 | 29.14 | 28.375 | 29.01 | 145,072 | +0.31% |
| 2026-08-25 | 28.46 | 29.13 | 28.46 | 28.92 | 113,208 | +2.92% |
| 2026-08-24 | 28.2 | 28.6 | 27.238 | 28.1 | 162,954 | -0.81% |
| 2026-08-21 | 28.83 | 29.22 | 28.01 | 28.33 | 141,749 | -1.22% |
| 2026-08-20 | 29.74 | 29.895 | 28.55 | 28.68 | 172,444 | -3.76% |
| 2026-08-19 | 29.9 | 30.57 | 29.38 | 29.8 | 357,356 | +0.22% |
| 2026-08-18 | 30 | 30.26 | 29.045 | 29.735 | 238,661 | -0.82% |
| 2026-08-17 | 29.26 | 30.065 | 29.15 | 29.98 | 182,237 | +1.66% |
| 2026-08-14 | 28.31 | 30.19 | 28.25 | 29.49 | 233,871 | +4.61% |
| 2026-08-13 | 30.31 | 30.31 | 28.053 | 28.19 | 352,263 | -6.78% |
| 2026-08-12 | 29.25 | 30.68 | 29.25 | 30.24 | 1,133,476 | +3.99% |
| 2026-08-11 | 29.6 | 30.96 | 29.04 | 29.08 | 673,371 | -1.52% |
| 2026-08-10 | 30.43 | 30.43 | 29.45 | 29.53 | 213,702 | -2.44% |
| 2026-08-07 | 30.95 | 31.439 | 29.45 | 30.27 | 337,192 | -1.21% |
| 2026-08-06 | 29.34 | 30.9 | 28.815 | 30.64 | 486,596 | +5.18% |
| 2026-08-05 | 29.02 | 29.5 | 28.5 | 29.13 | 232,226 | +0.03% |
| 2026-08-04 | 28.49 | 29.49 | 27.905 | 29.12 | 632,329 | +3.30% |
| 2026-08-03 | 28.17 | 28.53 | 27.44 | 28.19 | 241,299 | +0.43% |
| 2026-07-31 | 28.5 | 28.85 | 27.86 | 28.07 | 178,271 | -1.09% |
| 2026-07-30 | 28 | 28.55 | 27.8 | 28.38 | 388,896 | +1.43% |
| 2026-07-29 | 27.94 | 28.59 | 27.335 | 27.98 | 235,650 | +0.07% |
| 2026-07-28 | 27.78 | 27.97 | 26.321 | 27.96 | 202,161 | +0.76% |
| 2026-07-27 | 27.86 | 29.05 | 27.15 | 27.75 | 279,932 | +1.72% |
| 2026-07-24 | 27.62 | 28.1 | 26.75 | 27.28 | 163,893 | -1.27% |
| 2026-07-23 | 28.22 | 28.8 | 27.63 | 27.63 | 143,842 | -3.32% |
| 2026-07-22 | 28.19 | 28.9 | 27.73 | 28.58 | 147,575 | +0.81% |
| 2026-07-21 | 27.6 | 28.5 | 27.516 | 28.35 | 152,192 | +2.98% |
| 2026-07-20 | 28.66 | 29.22 | 27.46 | 27.53 | 205,879 | -4.11% |
| 2026-07-17 | 28.75 | 30.59 | 27.5 | 28.71 | 637,506 | -1.44% |
| 2026-07-16 | 30.04 | 31 | 28.076 | 29.13 | 1,483,485 | +8.21% |
| 2026-07-15 | 26.67 | 27.04 | 25.96 | 26.92 | 141,066 | +0.56% |
| 2026-07-14 | 25.58 | 27.1 | 25.58 | 26.77 | 98,074 | +5.60% |
| 2026-07-13 | 26.32 | 26.32 | 25 | 25.35 | 196,036 | -4.38% |
| 2026-07-10 | 27.36 | 27.88 | 26.03 | 26.51 | 128,458 | -2.54% |
| 2026-07-09 | 26.85 | 27.46 | 26.5 | 27.2 | 499,557 | +1.30% |
| 2026-07-08 | 26.71 | 27.2 | 26 | 26.85 | 186,267 | -0.15% |
| 2026-07-07 | 26.18 | 27.1 | 25.47 | 26.89 | 155,295 | +2.75% |
| 2026-07-06 | 27.22 | 27.22 | 25.96 | 26.17 | 118,899 | -3.11% |
| 2026-07-02 | 26.42 | 27.3 | 25.565 | 27.01 | 168,337 | +2.23% |
| 2026-07-01 | 27.1 | 27.285 | 26.08 | 26.42 | 186,124 | -1.71% |
| 2026-06-30 | 28.59 | 28.59 | 26.77 | 26.88 | 212,911 | -5.65% |
| 2026-06-29 | 28.61 | 28.96 | 27.41 | 28.49 | 229,127 | +0.96% |
| 2026-06-26 | 25.08 | 28.32 | 25.08 | 28.22 | 275,641 | +11.37% |
| 2026-06-25 | 24.68 | 25.51 | 24.33 | 25.34 | 171,037 | +3.01% |
| 2026-06-24 | 23.81 | 24.76 | 23.37 | 24.6 | 169,138 | +4.19% |
| 2026-06-23 | 21.75 | 24.365 | 21.258 | 23.61 | 308,091 | +6.88% |
| 2026-06-22 | 22.85 | 23.21 | 21.69 | 22.09 | 763,083 | -0.67% |
| 2026-06-18 | 21.99 | 23.03 | 21.3 | 22.24 | 544,656 | +2.49% |
| 2026-06-17 | 19.96 | 21.77 | 19.96 | 21.7 | 178,553 | +8.61% |
| 2026-06-16 | 20.26 | 20.38 | 19.52 | 19.98 | 133,478 | -1.91% |
| 2026-06-15 | 21.57 | 21.577 | 20.12 | 20.37 | 159,501 | -3.55% |
| 2026-06-12 | 20.85 | 22.06 | 20.68 | 21.12 | 181,084 | +2.23% |
| 2026-06-11 | 20.54 | 21.155 | 20 | 20.66 | 220,237 | +1.47% |
| 2026-06-10 | 20.16 | 21.315 | 20 | 20.36 | 140,696 | +0.05% |
| 2026-06-09 | 20.44 | 21.6 | 19.75 | 20.35 | 270,672 | +1.14% |
| 2026-06-08 | 21.68 | 22.24 | 19.74 | 20.12 | 379,067 | -6.11% |
| 2026-06-05 | 23.01 | 23.61 | 21.21 | 21.43 | 352,037 | -7.83% |
| 2026-06-04 | 24.35 | 25.31 | 23.08 | 23.25 | 282,783 | -4.83% |
| 2026-06-03 | 24.85 | 24.85 | 23.85 | 24.43 | 141,192 | -1.77% |
| 2026-06-02 | 24.79 | 25.94 | 24.132 | 24.87 | 381,960 | +0.16% |
| 2026-06-01 | 23.96 | 25.24 | 23.04 | 24.83 | 286,320 | +3.50% |
| 2026-05-29 | 22.4 | 24.25 | 22.02 | 23.99 | 318,598 | +7.19% |
| 2026-05-28 | 22.42 | 22.95 | 21.9 | 22.38 | 122,254 | +0.09% |
| 2026-05-27 | 23.15 | 23.89 | 22.15 | 22.36 | 223,205 | -3.41% |
| 2026-05-26 | 22.37 | 23.23 | 21.81 | 23.15 | 340,939 | +4.66% |
| 2026-05-22 | 21.81 | 23.84 | 21.81 | 22.12 | 351,017 | +1.61% |
| 2026-05-21 | 22.4 | 22.595 | 21.635 | 21.77 | 310,215 | -3.42% |
| 2026-05-20 | 22.03 | 22.8 | 21.54 | 22.54 | 268,178 | +2.73% |
| 2026-05-19 | 22.26 | 22.49 | 21.27 | 21.94 | 372,920 | +1.20% |
| 2026-05-18 | 23.135 | 23.745 | 21.07 | 21.68 | 373,874 | +1.36% |
| 2026-05-15 | 21.97 | 22.361 | 20.69 | 21.39 | 201,145 | -3.69% |
| 2026-05-14 | 21.51 | 22.55 | 20 | 22.21 | 166,415 | +1.51% |
| 2026-05-13 | 21.68 | 22.125 | 21.059 | 21.88 | 112,697 | +1.58% |
| 2026-05-12 | 21.23 | 21.75 | 20.89 | 21.54 | 94,963 | +1.32% |