GH Research PLC (GHRS) Historical Stock Data
14.21 ↓0.10 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHRS is up 0.30% a day on average. There have been 14 days where GH Research PLC closed green and 16 days where GHRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 14.24 | 14.21 | ↓$0.03 (-0.21%) | 14.05 | 14.75 | 136.92K |
| 2025-12-09 | 14.63 | 14.31 | ↓$0.32 (-2.19%) | 14.23 | 14.96 | 230.83K |
| 2025-12-08 | 15.11 | 14.63 | ↓$0.48 (-3.18%) | 14.59 | 15.27 | 166.69K |
| 2025-12-05 | 15.25 | 14.89 | ↓$0.36 (-2.36%) | 14.81 | 15.86 | 191.94K |
| 2025-12-04 | 14.30 | 15.35 | ↑$1.05 (7.34%) | 14.30 | 15.50 | 221.42K |
| 2025-12-03 | 14.10 | 14.38 | ↑$0.28 (1.99%) | 13.94 | 14.42 | 215.75K |
| 2025-12-02 | 14.26 | 14.05 | ↓$0.21 (-1.47%) | 13.98 | 14.72 | 161.15K |
| 2025-12-01 | 14.93 | 14.21 | ↓$0.72 (-4.82%) | 14.11 | 15.16 | 165.59K |
| 2025-11-28 | 14.97 | 15.16 | ↑$0.19 (1.27%) | 14.86 | 15.50 | 177.70K |
| 2025-11-26 | 14.95 | 14.75 | ↓$0.20 (-1.34%) | 14.72 | 15.19 | 119.13K |
| 2025-11-25 | 14.62 | 14.90 | ↑$0.28 (1.88%) | 14.23 | 15.02 | 517.13K |
| 2025-11-24 | 14.11 | 14.58 | ↑$0.47 (3.33%) | 13.91 | 14.67 | 340.74K |
| 2025-11-21 | 14.02 | 14.02 | ↓$0.00 (-0.04%) | 13.71 | 14.31 | 128.94K |
| 2025-11-20 | 14.38 | 13.99 | ↓$0.39 (-2.71%) | 13.86 | 15.01 | 258.13K |
| 2025-11-19 | 13.75 | 14.38 | ↑$0.63 (4.58%) | 13.73 | 14.46 | 403.42K |
| 2025-11-18 | 13.98 | 13.75 | ↓$0.23 (-1.65%) | 13.31 | 14.40 | 324.72K |
| 2025-11-17 | 14.09 | 14.10 | ↑$0.01 (0.07%) | 13.10 | 14.31 | 481.51K |
| 2025-11-14 | 13.70 | 14.00 | ↑$0.30 (2.19%) | 13.44 | 14.62 | 233.71K |
| 2025-11-13 | 14.78 | 13.72 | ↓$1.06 (-7.17%) | 13.35 | 15.03 | 1.42M |
| 2025-11-12 | 14.32 | 15.00 | ↑$0.68 (4.75%) | 14.16 | 15.31 | 552.68K |
| 2025-11-11 | 13.43 | 14.22 | ↑$0.79 (5.88%) | 13.34 | 14.31 | 289.67K |
| 2025-11-10 | 13.74 | 13.54 | ↓$0.20 (-1.46%) | 13.21 | 13.99 | 198K |
| 2025-11-07 | 13.24 | 13.50 | ↑$0.26 (1.96%) | 12.45 | 13.66 | 298.87K |
| 2025-11-06 | 13.42 | 13.41 | ↓$0.01 (-0.07%) | 13.13 | 13.73 | 436.45K |
| 2025-11-05 | 13.43 | 13.59 | ↑$0.16 (1.19%) | 13.11 | 13.89 | 895.10K |
| 2025-11-04 | 13.22 | 13.50 | ↑$0.28 (2.12%) | 13.22 | 13.88 | 281.59K |
| 2025-11-03 | 14.28 | 13.53 | ↓$0.75 (-5.25%) | 13.43 | 14.77 | 289.56K |
| 2025-10-31 | 12.68 | 14.32 | ↑$1.64 (12.93%) | 12.55 | 14.33 | 752.40K |
| 2025-10-30 | 13.55 | 12.54 | ↓$1.01 (-7.45%) | 12.50 | 13.65 | 527K |
| 2025-10-29 | 13.93 | 13.77 | ↓$0.16 (-1.15%) | 13.59 | 14.44 | 141.19K |
Create an account or log in to view more rows.
$GHRS longer we hold
more pressure on the shorts
$GHRS buy the fear
$GHRS power hour will be fucking crazy
$GHRS we like the stock
$GHRS soon
$GHRS is going to have a run next month
$GHRS this is going to skyrocket tmr!!!
$GHRS go to the bathroom
come back to green! I like it!
$GHRS It’s that TIME!! To Double down!
$GHRS diversified