GH Research PLC (GHRS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.37 | 11.37 | 10.85 | 11.08 | 11.08 | 45,300 |
| 23 Apr 2024 | 11.87 | 12.26 | 11.25 | 11.30 | 11.30 | 42,100 |
| 22 Apr 2024 | 11.17 | 11.93 | 10.89 | 11.72 | 11.72 | 67,400 |
| 19 Apr 2024 | 11.23 | 11.23 | 10.89 | 11.03 | 11.03 | 63,400 |
| 18 Apr 2024 | 11.13 | 11.31 | 10.78 | 11.19 | 11.19 | 250,700 |
| 17 Apr 2024 | 10.91 | 11.03 | 10.54 | 10.99 | 10.99 | 77,600 |
| 16 Apr 2024 | 11.72 | 11.92 | 10.94 | 10.99 | 10.99 | 36,600 |
| 15 Apr 2024 | 11.25 | 11.76 | 11.03 | 11.72 | 11.72 | 89,100 |
| 12 Apr 2024 | 11.00 | 11.19 | 10.89 | 11.19 | 11.19 | 166,600 |
| 11 Apr 2024 | 11.02 | 11.61 | 10.92 | 11.00 | 11.00 | 80,600 |
| 10 Apr 2024 | 11.03 | 11.11 | 10.90 | 11.05 | 11.05 | 143,000 |
| 09 Apr 2024 | 11.08 | 11.16 | 10.93 | 11.09 | 11.09 | 23,400 |
| 08 Apr 2024 | 11.23 | 11.38 | 11.05 | 11.06 | 11.06 | 12,800 |
| 05 Apr 2024 | 11.05 | 11.47 | 10.74 | 11.14 | 11.14 | 52,000 |
| 04 Apr 2024 | 11.03 | 11.48 | 10.84 | 11.02 | 11.02 | 123,400 |
| 03 Apr 2024 | 11.03 | 11.08 | 10.80 | 10.99 | 10.99 | 204,800 |
| 02 Apr 2024 | 11.16 | 11.23 | 10.78 | 11.04 | 11.04 | 191,300 |
| 01 Apr 2024 | 10.56 | 11.23 | 10.56 | 11.08 | 11.08 | 210,700 |
| 28 Mar 2024 | 10.71 | 10.87 | 10.59 | 10.66 | 10.66 | 46,300 |
| 27 Mar 2024 | 11.18 | 11.47 | 10.71 | 10.71 | 10.71 | 40,800 |
| 26 Mar 2024 | 10.54 | 11.33 | 10.47 | 11.09 | 11.09 | 176,200 |
| 25 Mar 2024 | 10.71 | 10.81 | 10.26 | 10.55 | 10.55 | 95,300 |
| 22 Mar 2024 | 10.44 | 10.90 | 10.44 | 10.77 | 10.77 | 138,300 |
| 21 Mar 2024 | 11.07 | 11.34 | 10.13 | 10.59 | 10.59 | 221,800 |
| 20 Mar 2024 | 10.80 | 11.61 | 10.65 | 11.00 | 11.00 | 377,000 |
| 19 Mar 2024 | 10.88 | 11.19 | 10.61 | 10.89 | 10.89 | 231,800 |
| 18 Mar 2024 | 11.07 | 11.31 | 10.68 | 10.81 | 10.81 | 223,300 |
| 15 Mar 2024 | 10.09 | 11.58 | 10.09 | 10.90 | 10.90 | 97,900 |
| 14 Mar 2024 | 10.55 | 10.58 | 9.25 | 10.17 | 10.17 | 93,600 |
| 13 Mar 2024 | 9.25 | 10.87 | 9.25 | 10.30 | 10.30 | 131,200 |
| 12 Mar 2024 | 8.48 | 9.39 | 8.05 | 9.25 | 9.25 | 342,900 |
| 11 Mar 2024 | 8.22 | 8.38 | 7.95 | 8.36 | 8.36 | 47,900 |
| 08 Mar 2024 | 8.28 | 8.33 | 7.81 | 8.11 | 8.11 | 22,900 |
| 07 Mar 2024 | 8.36 | 8.48 | 7.91 | 8.18 | 8.18 | 27,900 |
| 06 Mar 2024 | 8.48 | 8.49 | 7.68 | 8.46 | 8.46 | 87,000 |
| 05 Mar 2024 | 8.07 | 8.59 | 7.71 | 8.50 | 8.50 | 99,700 |
| 04 Mar 2024 | 8.42 | 8.76 | 6.82 | 8.13 | 8.13 | 49,600 |
| 01 Mar 2024 | 8.87 | 9.09 | 8.33 | 8.50 | 8.50 | 48,700 |
| 29 Feb 2024 | 8.48 | 8.90 | 8.25 | 8.88 | 8.88 | 138,400 |
| 28 Feb 2024 | 8.72 | 8.73 | 8.02 | 8.23 | 8.23 | 18,600 |
| 27 Feb 2024 | 8.05 | 8.96 | 7.82 | 8.72 | 8.72 | 54,100 |
| 26 Feb 2024 | 7.50 | 8.07 | 7.50 | 8.03 | 8.03 | 57,900 |
| 23 Feb 2024 | 7.44 | 7.71 | 7.35 | 7.50 | 7.50 | 59,400 |
| 22 Feb 2024 | 7.77 | 7.77 | 7.31 | 7.44 | 7.44 | 85,600 |
| 21 Feb 2024 | 7.91 | 8.00 | 7.59 | 7.71 | 7.71 | 55,000 |
| 20 Feb 2024 | 8.05 | 8.18 | 7.89 | 7.98 | 7.98 | 20,500 |
| 16 Feb 2024 | 7.94 | 8.24 | 7.27 | 8.00 | 8.00 | 39,600 |
| 15 Feb 2024 | 8.13 | 8.15 | 7.93 | 8.00 | 8.00 | 111,100 |
| 14 Feb 2024 | 8.10 | 8.30 | 7.87 | 8.00 | 8.00 | 1,104,600 |
| 13 Feb 2024 | 8.33 | 8.49 | 8.00 | 8.03 | 8.03 | 32,800 |
| 12 Feb 2024 | 8.20 | 8.98 | 7.97 | 8.49 | 8.49 | 367,500 |
| 09 Feb 2024 | 8.00 | 8.19 | 7.61 | 8.05 | 8.05 | 223,400 |
| 08 Feb 2024 | 7.94 | 8.28 | 7.78 | 8.00 | 8.00 | 58,100 |
| 07 Feb 2024 | 7.63 | 8.35 | 7.45 | 8.04 | 8.04 | 67,500 |
| 06 Feb 2024 | 7.55 | 7.89 | 7.26 | 7.63 | 7.63 | 244,900 |
| 05 Feb 2024 | 7.60 | 7.60 | 6.90 | 7.58 | 7.58 | 107,800 |
| 02 Feb 2024 | 7.80 | 8.05 | 7.36 | 7.65 | 7.65 | 102,900 |
| 01 Feb 2024 | 7.52 | 8.21 | 7.01 | 7.63 | 7.63 | 76,800 |
| 31 Jan 2024 | 7.70 | 8.25 | 6.73 | 7.59 | 7.59 | 125,900 |
| 30 Jan 2024 | 7.33 | 7.81 | 7.33 | 7.72 | 7.72 | 34,900 |
| 29 Jan 2024 | 7.33 | 7.58 | 6.92 | 7.41 | 7.41 | 69,900 |
| 26 Jan 2024 | 7.00 | 7.80 | 6.64 | 7.25 | 7.25 | 154,700 |
| 25 Jan 2024 | 6.39 | 7.61 | 6.31 | 6.88 | 6.88 | 313,000 |
| 24 Jan 2024 | 6.11 | 6.39 | 6.00 | 6.30 | 6.30 | 50,000 |
| 23 Jan 2024 | 6.07 | 6.25 | 5.92 | 6.11 | 6.11 | 11,000 |
| 22 Jan 2024 | 5.80 | 6.38 | 5.67 | 6.06 | 6.06 | 22,900 |
| 19 Jan 2024 | 5.56 | 6.06 | 5.50 | 5.85 | 5.85 | 214,700 |
| 18 Jan 2024 | 5.66 | 5.93 | 5.52 | 5.63 | 5.63 | 32,100 |
| 17 Jan 2024 | 5.85 | 6.34 | 5.67 | 5.74 | 5.74 | 118,500 |
| 16 Jan 2024 | 5.91 | 6.74 | 5.83 | 5.85 | 5.85 | 70,200 |
| 12 Jan 2024 | 5.70 | 6.50 | 5.70 | 6.03 | 6.03 | 99,400 |
| 11 Jan 2024 | 6.13 | 6.20 | 5.59 | 5.70 | 5.70 | 47,800 |
| 10 Jan 2024 | 5.93 | 6.20 | 5.75 | 6.10 | 6.10 | 94,900 |
| 09 Jan 2024 | 5.34 | 5.82 | 5.24 | 5.82 | 5.82 | 52,300 |
| 08 Jan 2024 | 5.33 | 5.47 | 5.19 | 5.34 | 5.34 | 32,600 |
| 05 Jan 2024 | 5.60 | 5.61 | 5.31 | 5.37 | 5.37 | 37,300 |
| 04 Jan 2024 | 5.40 | 5.57 | 5.33 | 5.46 | 5.46 | 108,400 |
| 03 Jan 2024 | 5.38 | 5.68 | 5.26 | 5.45 | 5.45 | 1,163,900 |
| 02 Jan 2024 | 5.87 | 5.88 | 5.12 | 5.35 | 5.35 | 164,200 |
| 29 Dec 2023 | 5.51 | 5.83 | 5.24 | 5.80 | 5.80 | 94,600 |
| 28 Dec 2023 | 5.40 | 5.72 | 5.18 | 5.54 | 5.54 | 138,800 |
| 27 Dec 2023 | 6.01 | 6.01 | 5.20 | 5.50 | 5.50 | 77,300 |
| 26 Dec 2023 | 5.71 | 6.04 | 5.36 | 5.50 | 5.50 | 44,800 |
| 22 Dec 2023 | 5.66 | 5.93 | 5.08 | 5.49 | 5.49 | 76,800 |
| 21 Dec 2023 | 5.45 | 5.63 | 5.13 | 5.28 | 5.28 | 39,700 |
| 20 Dec 2023 | 5.76 | 6.23 | 5.31 | 5.32 | 5.32 | 61,500 |
| 19 Dec 2023 | 5.22 | 6.38 | 5.16 | 5.74 | 5.74 | 120,400 |
| 18 Dec 2023 | 5.56 | 5.88 | 5.05 | 5.26 | 5.26 | 99,300 |
| 15 Dec 2023 | 5.85 | 6.19 | 5.48 | 5.59 | 5.59 | 103,000 |
| 14 Dec 2023 | 6.10 | 6.23 | 5.72 | 5.86 | 5.86 | 52,900 |
| 13 Dec 2023 | 5.91 | 6.06 | 5.78 | 6.06 | 6.06 | 40,900 |
| 12 Dec 2023 | 5.94 | 6.02 | 5.83 | 5.94 | 5.94 | 27,300 |
| 11 Dec 2023 | 6.04 | 6.04 | 5.75 | 5.83 | 5.83 | 58,200 |
| 08 Dec 2023 | 6.01 | 6.09 | 5.91 | 5.98 | 5.98 | 17,000 |
| 07 Dec 2023 | 5.90 | 6.18 | 5.90 | 6.00 | 6.00 | 37,900 |
| 06 Dec 2023 | 6.25 | 6.46 | 5.91 | 6.00 | 6.00 | 51,300 |
| 05 Dec 2023 | 6.21 | 6.50 | 6.10 | 6.19 | 6.19 | 37,800 |
| 04 Dec 2023 | 6.40 | 6.66 | 6.18 | 6.24 | 6.24 | 57,800 |
| 01 Dec 2023 | 6.29 | 6.59 | 6.17 | 6.40 | 6.40 | 71,400 |
| 30 Nov 2023 | 6.20 | 6.70 | 6.00 | 6.24 | 6.24 | 32,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.