GH Research PLC - Ordinary Shares (GHRS)
10.40
-0.36 (-3.35%)
NASDAQ · Last Trade: Apr 3rd, 2:38 AM EDT
Historical Prices For GH Research PLC - Ordinary Shares (GHRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 10.50 | 10.99 | 10.04 | 10.40 | 280,829 | 10.40 |
| 4/01/2025 | 10.99 | 11.06 | 10.40 | 10.76 | 292,162 | 10.76 |
| 3/31/2025 | 10.78 | 11.28 | 10.60 | 11.03 | 123,713 | 11.03 |
| 3/28/2025 | 12.04 | 12.20 | 10.87 | 11.06 | 125,808 | 11.06 |
| 3/27/2025 | 11.90 | 13.21 | 11.90 | 12.25 | 208,602 | 12.25 |
| 3/26/2025 | 12.37 | 12.56 | 11.95 | 12.06 | 157,754 | 12.06 |
| 3/25/2025 | 13.13 | 13.13 | 12.45 | 12.53 | 227,620 | 12.53 |
| 3/24/2025 | 12.50 | 13.13 | 12.50 | 12.88 | 232,513 | 12.88 |
| 3/21/2025 | 11.79 | 12.62 | 11.79 | 12.50 | 166,136 | 12.50 |
| 3/20/2025 | 11.82 | 12.37 | 11.55 | 12.07 | 113,944 | 12.07 |
| 3/19/2025 | 10.55 | 11.91 | 10.50 | 11.86 | 143,711 | 11.86 |
| 3/18/2025 | 10.64 | 10.93 | 10.20 | 10.60 | 214,478 | 10.60 |
| 3/17/2025 | 10.87 | 10.97 | 10.40 | 10.65 | 241,889 | 10.65 |
| 3/14/2025 | 10.99 | 11.70 | 10.93 | 11.00 | 197,120 | 11.00 |
| 3/13/2025 | 11.75 | 11.75 | 10.71 | 10.88 | 164,292 | 10.88 |
| 3/12/2025 | 10.97 | 11.40 | 10.73 | 11.35 | 162,707 | 11.35 |
| 3/11/2025 | 11.15 | 11.63 | 10.42 | 10.82 | 384,748 | 10.82 |
| 3/10/2025 | 10.25 | 11.38 | 10.22 | 11.20 | 421,462 | 11.20 |
| 3/07/2025 | 10.99 | 11.14 | 10.39 | 10.50 | 268,715 | 10.50 |
| 3/06/2025 | 10.46 | 10.70 | 9.80 | 10.55 | 246,552 | 10.55 |
| 3/05/2025 | 9.26 | 10.44 | 9.24 | 10.41 | 476,249 | 10.41 |
| 3/04/2025 | 9.00 | 9.95 | 8.63 | 9.39 | 481,354 | 9.39 |
| 3/03/2025 | 10.28 | 10.36 | 9.07 | 9.21 | 610,686 | 9.21 |
| 2/28/2025 | 10.39 | 10.88 | 10.00 | 10.13 | 218,533 | 10.13 |
| 2/27/2025 | 11.00 | 11.73 | 10.38 | 10.65 | 243,044 | 10.65 |
| 2/26/2025 | 11.32 | 11.88 | 10.82 | 10.97 | 224,177 | 10.97 |
| 2/25/2025 | 11.87 | 12.33 | 11.61 | 11.68 | 535,895 | 11.68 |
| 2/24/2025 | 12.43 | 12.92 | 11.34 | 12.21 | 412,661 | 12.21 |
| 2/21/2025 | 14.30 | 14.36 | 12.41 | 12.51 | 375,767 | 12.51 |
| 2/20/2025 | 13.90 | 14.38 | 13.77 | 14.00 | 266,909 | 14.00 |
| 2/19/2025 | 13.80 | 14.43 | 13.80 | 13.99 | 248,485 | 13.99 |
| 2/18/2025 | 14.27 | 14.64 | 13.82 | 14.01 | 203,712 | 14.01 |
| 2/14/2025 | 14.12 | 14.74 | 14.02 | 14.31 | 126,249 | 14.31 |
| 2/13/2025 | 14.28 | 14.91 | 14.05 | 14.31 | 341,759 | 14.31 |
| 2/12/2025 | 14.16 | 14.16 | 13.50 | 14.00 | 222,297 | 14.00 |
| 2/11/2025 | 14.35 | 14.35 | 13.54 | 14.00 | 300,021 | 14.00 |
| 2/10/2025 | 13.92 | 14.45 | 13.75 | 14.09 | 287,055 | 14.09 |
| 2/07/2025 | 13.21 | 14.05 | 12.56 | 13.88 | 573,307 | 13.88 |
| 2/06/2025 | 15.03 | 15.14 | 12.04 | 13.51 | 1,923,674 | 13.51 |
| 2/05/2025 | 15.65 | 15.99 | 14.71 | 15.00 | 3,825,939 | 15.00 |
| 2/04/2025 | 19.19 | 19.19 | 13.69 | 16.32 | 2,332,814 | 16.32 |
| 2/03/2025 | 20.00 | 20.50 | 17.51 | 17.99 | 10,302,039 | 17.99 |
| 1/31/2025 | 9.80 | 10.63 | 9.64 | 10.60 | 183,335 | 10.60 |
| 1/30/2025 | 9.58 | 9.86 | 9.33 | 9.69 | 25,262 | 9.69 |
| 1/29/2025 | 9.46 | 9.80 | 9.25 | 9.43 | 125,242 | 9.43 |
| 1/28/2025 | 8.95 | 9.50 | 8.75 | 9.50 | 216,556 | 9.50 |
| 1/27/2025 | 8.94 | 9.20 | 8.61 | 8.81 | 62,091 | 8.81 |
| 1/24/2025 | 8.82 | 9.26 | 8.59 | 8.83 | 34,251 | 8.83 |
| 1/23/2025 | 8.69 | 9.01 | 8.50 | 8.78 | 37,960 | 8.78 |
| 1/22/2025 | 8.85 | 9.22 | 8.55 | 8.80 | 80,917 | 8.80 |
| 1/21/2025 | 9.03 | 9.33 | 8.59 | 8.99 | 107,489 | 8.99 |
| 1/17/2025 | 8.64 | 9.24 | 8.46 | 8.88 | 61,207 | 8.88 |
| 1/16/2025 | 8.50 | 8.94 | 8.35 | 8.60 | 27,656 | 8.60 |
| 1/15/2025 | 8.41 | 8.74 | 8.25 | 8.46 | 38,660 | 8.46 |
| 1/14/2025 | 8.36 | 8.67 | 8.02 | 8.19 | 77,734 | 8.19 |
| 1/13/2025 | 8.29 | 8.73 | 8.26 | 8.35 | 69,597 | 8.35 |
| 1/10/2025 | 8.72 | 8.77 | 8.07 | 8.57 | 212,357 | 8.57 |
| 1/08/2025 | 9.00 | 9.00 | 8.39 | 8.98 | 35,007 | 8.98 |
| 1/07/2025 | 9.02 | 9.57 | 8.40 | 9.11 | 140,920 | 9.11 |
| 1/06/2025 | 9.40 | 10.23 | 8.92 | 9.00 | 103,699 | 9.00 |
| 1/03/2025 | 8.19 | 9.26 | 7.72 | 9.03 | 176,055 | 9.03 |