Skip to main content
GHRS logo

GH Research PLC

GHRSNASDAQHealthcareBiotechnology

$19.18Today:- (-)1Y +39.41%

As of Oct 26, 2026 close

Market cap
$1.28B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.04$31.44
Volume (live)
-
Avg. volume (3M)
325.50K

GH Research (GHRS) Historical Stock Prices

Analyze GH Research (GHRS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GH Research (GHRS) Interactive Price Chart

Interactive historical price chart showing GH Research stock price movements and trends across multiple time periods.

Loading chart...

GHRS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GHRS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202618.1619.3118.0719.1819.18306.08K
Oct 23, 202618.4618.5917.5418.0718.07699.43K
Oct 22, 202618.8319.0018.4318.5018.50329.18K
Oct 21, 202619.2219.8118.8018.9118.91393.90K
Oct 20, 202618.3019.4318.1119.1619.16277.23K
Oct 19, 202618.2219.0718.0218.2818.28323.29K
Oct 16, 202618.9219.3218.0518.1518.15162.61K
Oct 15, 202618.7519.3918.4818.8118.81276.72K
Oct 14, 202618.6419.1918.2918.5618.56304.38K
Oct 13, 202619.8819.9018.7218.8518.85425.52K
Oct 12, 202621.0521.2320.0120.0220.02229.89K
Oct 9, 202620.6621.3020.4521.1121.11146.04K
Oct 8, 202620.9421.0719.8720.4520.45334.27K
Oct 7, 202621.3922.1721.0021.0621.06304.76K
Oct 6, 202622.2322.2721.2121.5221.52495.43K
Oct 5, 202623.0023.0021.8622.1722.17206.96K
Oct 2, 202623.0523.1222.3622.9422.94230.11K
Oct 1, 202623.3123.9022.5322.8622.86255.12K
Sep 30, 202624.9224.9223.1323.4823.48384.73K
Sep 29, 202623.3924.9923.1224.6724.671.13M
Sep 28, 202623.4823.6822.8923.4223.42609.73K
Sep 25, 202624.4824.5523.4923.8423.84179.99K
Sep 24, 202626.1026.1023.4324.4524.45418.31K
Sep 23, 202628.1328.1325.6725.9625.96178.83K
Sep 22, 202628.0228.4527.6127.8627.86101.62K
Sep 21, 202628.4828.5027.7627.9327.93131.17K
Sep 18, 202628.8729.1528.0028.2628.26132.83K
Sep 17, 202628.1129.1627.7528.7228.72501.56K
Sep 16, 202627.6328.0727.2227.7527.75152.95K
Sep 15, 202627.6327.8326.5227.5527.55140.27K
Sep 14, 202627.2028.6227.0327.8927.89157.58K
Sep 11, 202627.5728.1127.0127.2027.20159.25K
Sep 10, 202627.2427.6126.8827.2827.28128.80K
Sep 9, 202627.7727.9226.4627.5627.56336.85K
Sep 8, 202627.9828.3327.2127.7927.79221.03K
Sep 4, 202627.8628.3127.2628.2328.2378.10K
Sep 3, 202628.1928.3327.5827.9227.92116.97K
Sep 2, 202627.4628.3227.0928.0728.07111.85K
Sep 1, 202626.9428.0026.6127.3627.36464.91K
Aug 31, 202627.8628.0726.6826.9826.98149.18K
Aug 28, 202628.6128.6127.8227.9427.94117.67K
Aug 27, 202629.0229.0828.4328.6528.6573.51K
Aug 26, 202628.9229.1428.3829.0129.01145.07K
Aug 25, 202628.4629.1328.4628.9228.92113.21K
Aug 24, 202628.2028.6027.2428.1028.10162.95K
Aug 21, 202628.8329.2228.0128.3328.33141.75K
Aug 20, 202629.7429.8928.5528.6828.68172.44K
Aug 19, 202629.9030.5729.3829.8029.80357.36K
Aug 18, 202630.0030.2629.0529.7329.73238.66K
Aug 17, 202629.2630.0729.1529.9829.98182.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.