GH Research PLC GHRS
19.10 USD +0.61 (+3.30%)
Regular-session close
18.73 -0.37 -1.94%
After hours · Nov 13, 4:36 PM ET
18.00 Day range 19.79
12.48 52-week range 30.64
- YTD
- +50.39%
- 1 year
- +39.21%
GHRS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.82 | 19.79 | 18.00 | 19.10 | +0.61 | +3.30% | 560,058 |
| Nov 12, 2026 | 19.01 | 19.09 | 17.96 | 18.49 | -0.76 | -3.95% | 191,800 |
| Nov 11, 2026 | 19.69 | 19.85 | 19.09 | 19.25 | -0.31 | -1.58% | 127,800 |
| Nov 10, 2026 | 19.04 | 19.85 | 18.83 | 19.56 | +0.30 | +1.56% | 108,700 |
| Nov 9, 2026 | 18.82 | 19.49 | 18.34 | 19.26 | +0.65 | +3.49% | 195,400 |
| Nov 6, 2026 | 18.56 | 18.78 | 18.13 | 18.61 | +0.17 | +0.92% | 453,600 |
| Nov 5, 2026 | 19.69 | 19.88 | 18.32 | 18.44 | -1.49 | -7.48% | 407,200 |
| Nov 4, 2026 | 20.73 | 20.86 | 18.29 | 19.93 | -0.35 | -1.73% | 298,400 |
| Nov 3, 2026 | 20.64 | 21.38 | 20.05 | 20.28 | -0.22 | -1.07% | 476,200 |
| Nov 2, 2026 | 20.91 | 21.27 | 19.95 | 20.50 | -0.36 | -1.73% | 542,800 |
| Oct 30, 2026 | 21.26 | 21.40 | 20.39 | 20.86 | -0.64 | -2.98% | 305,400 |
| Oct 29, 2026 | 20.77 | 22.13 | 20.74 | 21.50 | +0.79 | +3.81% | 345,100 |
| Oct 28, 2026 | 19.91 | 20.79 | 19.52 | 20.71 | +0.69 | +3.45% | 198,700 |
| Oct 27, 2026 | 19.18 | 20.22 | 18.75 | 20.02 | +0.84 | +4.38% | 300,000 |
| Oct 26, 2026 | 18.16 | 19.31 | 18.07 | 19.18 | +1.11 | +6.14% | 306,100 |
| Oct 23, 2026 | 18.46 | 18.59 | 17.54 | 18.07 | -0.43 | -2.32% | 699,200 |
| Oct 22, 2026 | 18.83 | 19.00 | 18.42 | 18.50 | -0.41 | -2.17% | 329,200 |
| Oct 21, 2026 | 19.22 | 19.81 | 18.81 | 18.91 | -0.26 | -1.36% | 393,800 |
| Oct 20, 2026 | 18.30 | 19.43 | 18.11 | 19.17 | +0.89 | +4.87% | 277,200 |
| Oct 19, 2026 | 18.22 | 19.07 | 18.02 | 18.28 | +0.13 | +0.72% | 323,300 |
| Oct 16, 2026 | 18.92 | 19.32 | 18.05 | 18.15 | -0.66 | -3.51% | 162,600 |
| Oct 15, 2026 | 18.75 | 19.39 | 18.48 | 18.81 | +0.25 | +1.35% | 276,700 |
| Oct 14, 2026 | 18.64 | 19.19 | 18.29 | 18.56 | -0.29 | -1.54% | 304,400 |
| Oct 13, 2026 | 19.88 | 19.90 | 18.72 | 18.85 | -1.17 | -5.84% | 425,500 |
| Oct 12, 2026 | 21.05 | 21.23 | 20.01 | 20.02 | -1.09 | -5.16% | 229,700 |
| Oct 9, 2026 | 20.66 | 21.30 | 20.45 | 21.11 | +0.66 | +3.23% | 146,000 |
| Oct 8, 2026 | 20.94 | 21.07 | 19.87 | 20.45 | -0.61 | -2.90% | 332,200 |
| Oct 7, 2026 | 21.39 | 22.17 | 21.00 | 21.06 | -0.46 | -2.14% | 304,600 |
| Oct 6, 2026 | 22.23 | 22.27 | 21.21 | 21.52 | -0.65 | -2.93% | 495,400 |
| Oct 5, 2026 | 23.00 | 23.00 | 21.86 | 22.17 | -0.77 | -3.36% | 207,000 |
| Oct 2, 2026 | 23.05 | 23.12 | 22.36 | 22.94 | +0.08 | +0.35% | 230,000 |
| Oct 1, 2026 | 23.31 | 23.90 | 22.53 | 22.86 | -0.62 | -2.64% | 255,100 |
| Sep 30, 2026 | 24.92 | 24.92 | 23.13 | 23.48 | -1.19 | -4.82% | 384,700 |
| Sep 29, 2026 | 23.39 | 24.99 | 23.12 | 24.67 | +1.25 | +5.34% | 1,131,900 |
| Sep 28, 2026 | 23.48 | 23.67 | 22.89 | 23.42 | -0.42 | -1.76% | 609,700 |
| Sep 25, 2026 | 24.48 | 24.55 | 23.49 | 23.84 | -0.61 | -2.49% | 180,000 |
| Sep 24, 2026 | 26.10 | 26.10 | 23.43 | 24.45 | -1.51 | -5.82% | 418,200 |
| Sep 23, 2026 | 28.13 | 28.13 | 25.67 | 25.96 | -1.90 | -6.82% | 178,800 |
| Sep 22, 2026 | 28.02 | 28.45 | 27.61 | 27.86 | -0.07 | -0.25% | 101,600 |
| Sep 21, 2026 | 28.48 | 28.50 | 27.76 | 27.93 | -0.33 | -1.17% | 131,100 |
| Sep 18, 2026 | 28.87 | 29.15 | 28.00 | 28.26 | -0.46 | -1.60% | 132,800 |
| Sep 17, 2026 | 28.11 | 29.17 | 27.75 | 28.72 | +0.97 | +3.50% | 501,200 |
| Sep 16, 2026 | 27.63 | 28.07 | 27.22 | 27.75 | +0.20 | +0.73% | 152,900 |
| Sep 15, 2026 | 27.63 | 27.83 | 26.52 | 27.55 | -0.34 | -1.22% | 140,300 |
| Sep 14, 2026 | 27.20 | 28.62 | 27.03 | 27.89 | +0.69 | +2.54% | 157,300 |
| Sep 11, 2026 | 27.57 | 28.11 | 27.01 | 27.20 | -0.08 | -0.29% | 159,200 |
| Sep 10, 2026 | 27.24 | 27.60 | 26.88 | 27.28 | -0.28 | -1.02% | 128,800 |
| Sep 9, 2026 | 27.77 | 27.92 | 26.46 | 27.56 | -0.23 | -0.83% | 336,800 |
| Sep 8, 2026 | 27.98 | 28.33 | 27.21 | 27.79 | -0.44 | -1.56% | 221,000 |
| Sep 4, 2026 | 27.86 | 28.31 | 27.26 | 28.23 | +0.31 | +1.11% | 78,100 |
| Sep 3, 2026 | 28.19 | 28.33 | 27.58 | 27.92 | -0.15 | -0.53% | 117,000 |
| Sep 2, 2026 | 27.46 | 28.32 | 27.09 | 28.07 | +0.71 | +2.60% | 111,900 |
| Sep 1, 2026 | 26.94 | 28.00 | 26.61 | 27.36 | +0.38 | +1.41% | 464,900 |
| Aug 31, 2026 | 27.86 | 28.07 | 26.68 | 26.98 | -0.96 | -3.44% | 149,200 |
| Aug 28, 2026 | 28.61 | 28.61 | 27.82 | 27.94 | -0.71 | -2.48% | 117,700 |
| Aug 27, 2026 | 29.02 | 29.08 | 28.43 | 28.65 | -0.36 | -1.24% | 73,500 |
| Aug 26, 2026 | 28.92 | 29.14 | 28.38 | 29.01 | +0.09 | +0.31% | 145,100 |
| Aug 25, 2026 | 28.46 | 29.13 | 28.46 | 28.92 | +0.82 | +2.92% | 113,100 |
| Aug 24, 2026 | 28.20 | 28.60 | 27.24 | 28.10 | -0.23 | -0.81% | 162,800 |
| Aug 21, 2026 | 28.83 | 29.22 | 28.01 | 28.33 | -0.35 | -1.22% | 141,700 |
| Aug 20, 2026 | 29.74 | 29.90 | 28.55 | 28.68 | -1.12 | -3.76% | 172,300 |
| Aug 19, 2026 | 29.90 | 30.57 | 29.38 | 29.80 | +0.06 | +0.20% | 357,300 |
| Aug 18, 2026 | 30.00 | 30.26 | 29.05 | 29.74 | -0.24 | -0.80% | 238,700 |
| Aug 17, 2026 | 29.26 | 30.07 | 29.15 | 29.98 | +0.49 | +1.66% | 182,200 |
| Aug 14, 2026 | 28.31 | 30.19 | 28.25 | 29.49 | +1.30 | +4.61% | 233,800 |
65 days, newest first. Daily bars as drawn on the GHRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.