GH Research (GHRS) Historical Prices

405 Followers

Time Period

Events

GHRS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	18.84	19.81	18.00	19.10	19.10	+3.30%	560,158	2.07
Nov 12, 2026	19.01	19.09	17.96	18.49	18.49	-3.95%	191,830	0.71
Nov 11, 2026	19.69	19.85	19.09	19.25	19.25	-1.58%	127,770	0.47
Nov 10, 2026	19.04	19.85	18.83	19.56	19.56	+5.10%	108,743	0.39
Nov 09, 2026	18.82	19.49	18.34	19.26	19.26	+3.49%	195,613	0.67
Nov 06, 2026	18.56	18.78	18.13	18.61	18.61	+0.92%	453,631	1.54
Nov 05, 2026	19.69	19.88	18.32	18.44	18.44	-7.48%	407,210	1.40
Nov 04, 2026	20.73	20.87	18.29	19.93	19.93	-1.73%	298,889	1.02
Nov 03, 2026	20.64	21.38	20.05	20.28	20.28	-1.07%	476,162	1.63
Nov 02, 2026	20.91	21.28	19.95	20.50	20.50	-1.73%	542,837	1.89
Oct 30, 2026	21.26	21.40	20.39	20.86	20.86	-2.98%	305,398	1.04
Oct 29, 2026	20.77	22.13	20.74	21.50	21.50	+3.81%	345,100	1.19
Oct 28, 2026	19.91	20.79	19.52	20.71	20.71	+3.45%	198,718	0.68
Oct 27, 2026	19.18	20.22	18.75	20.02	20.02	+4.38%	299,970	1.03
Oct 26, 2026	18.16	19.31	18.07	19.18	19.18	+6.14%	306,075	1.05
Oct 23, 2026	18.46	18.59	17.54	18.07	18.07	-2.32%	699,207	2.47
Oct 22, 2026	18.83	19.00	18.43	18.50	18.50	-2.17%	329,129	1.17
Oct 21, 2026	19.22	19.81	18.81	18.91	18.91	-1.33%	393,899	1.41
Oct 20, 2026	18.30	19.43	18.11	19.17	19.17	+4.84%	277,232	1.00
Oct 19, 2026	18.22	19.07	18.02	18.28	18.28	+0.72%	323,252	1.18
Oct 16, 2026	18.92	19.32	18.05	18.15	18.15	-3.51%	162,602	0.59
Oct 15, 2026	18.75	19.39	18.48	18.81	18.81	+1.35%	276,721	1.02
Oct 14, 2026	18.64	19.19	18.29	18.56	18.56	-1.54%	304,385	1.10
Oct 13, 2026	19.88	19.90	18.72	18.85	18.85	-5.84%	425,518	1.44
Oct 12, 2026	21.05	21.23	20.01	20.02	20.02	-5.16%	229,891	0.78
Oct 09, 2026	20.66	21.30	20.45	21.11	21.11	+3.23%	146,044	0.50
Oct 08, 2026	20.94	21.07	19.87	20.45	20.45	-2.90%	334,266	1.15
Oct 07, 2026	21.39	22.17	21.00	21.06	21.06	-2.14%	304,765	1.06
Oct 06, 2026	22.23	22.27	21.21	21.52	21.52	-2.93%	495,431	1.72
Oct 05, 2026	23.00	23.00	21.86	22.17	22.17	-3.36%	206,963	0.72
Oct 02, 2026	23.05	23.12	22.36	22.94	22.94	+0.35%	230,106	0.80
Oct 01, 2026	23.31	23.90	22.53	22.86	22.86	-2.64%	255,121	0.90
Sep 30, 2026	24.92	24.92	23.13	23.48	23.48	-4.82%	384,732	1.39
Sep 29, 2026	23.39	24.99	23.12	24.67	24.67	+5.34%	1,131,963	4.31
Sep 28, 2026	23.48	23.68	22.89	23.42	23.42	-1.76%	609,725	2.39
Sep 25, 2026	24.48	24.55	23.49	23.84	23.84	-2.49%	179,988	0.70
Sep 24, 2026	26.10	26.10	23.43	24.45	24.45	-5.82%	418,310	1.65
Sep 23, 2026	28.13	28.13	25.67	25.96	25.96	-6.82%	178,832	0.70
Sep 22, 2026	28.02	28.45	27.61	27.86	27.86	-0.25%	101,620	0.40
Sep 21, 2026	28.48	28.50	27.76	27.93	27.93	-1.17%	131,168	0.51
Sep 18, 2026	28.87	29.15	28.00	28.26	28.26	-1.60%	132,831	0.51
Sep 17, 2026	28.11	29.17	27.76	28.72	28.72	+3.50%	408,046	1.54
Sep 16, 2026	27.63	28.07	27.22	27.75	27.75	+0.73%	152,948	0.56
Sep 15, 2026	27.63	27.83	26.52	27.55	27.55	-1.22%	140,273	0.52
Sep 14, 2026	27.20	28.62	27.03	27.89	27.89	+2.54%	157,577	0.58
Sep 11, 2026	27.57	28.11	27.01	27.20	27.20	-0.29%	159,248	0.59
Sep 10, 2026	27.24	27.61	26.88	27.28	27.28	-1.02%	128,799	0.47
Sep 09, 2026	27.77	27.92	26.46	27.56	27.56	-0.83%	336,854	1.25
Sep 08, 2026	27.98	28.33	27.21	27.79	27.79	-1.56%	221,034	0.82
Sep 07, 2026	27.86	28.31	27.26	28.23	28.23	0.00%	0	0.00

GH Research historical prices

GH Research (GHRS) Historical Prices

Become an Expert with TipRanks Premium