-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+17.44% -
3 MONTH PERFORMANCE
-9.10% -
6 MONTH PERFORMANCE
-28.59% -
YEAR-TO-DATE PERFORMANCE
+56.72% -
1 YEAR PERFORMANCE
+24.18%
GH Research PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $9.73 | $9.09 (-6.58%) | $9.73 | $8.56 | 174,602 | $472.94 M |
| 11/14/2024 | $9.42 | $8.97 (-4.78%) | $9.75 | $8.50 | 74,425 | $466.69 M |
| 11/13/2024 | $9.38 | $9.24 (-1.49%) | $10.05 | $9.00 | 52,600 | $480.74 M |
| 11/12/2024 | $9.44 | $9.15 (-3.07%) | $9.66 | $8.97 | 69,300 | $476.06 M |
| 11/11/2024 | $8.72 | $9.04 (3.67%) | $9.47 | $8.54 | 55,707 | $470.33 M |
| 11/08/2024 | $8.56 | $8.61 (0.58%) | $9.05 | $8.41 | 44,400 | $447.96 M |
| 11/07/2024 | $8.80 | $8.62 (-2.05%) | $9.54 | $8.55 | 131,724 | $448.48 M |
| 11/06/2024 | $8.12 | $8.72 (7.39%) | $8.80 | $8.10 | 57,391 | $453.69 M |
| 11/05/2024 | $8.10 | $8.03 (-0.86%) | $8.31 | $7.73 | 31,118 | $417.79 M |
| 11/04/2024 | $8.17 | $8.00 (-2.08%) | $8.41 | $8.00 | 42,708 | $416.23 M |
| 11/01/2024 | $8.05 | $8.15 (1.24%) | $9.02 | $8.01 | 97,309 | $424.03 M |
| 10/31/2024 | $8.24 | $8.10 (-1.7%) | $8.44 | $7.84 | 87,107 | $421.43 M |
| 10/30/2024 | $7.94 | $8.33 (4.91%) | $8.38 | $7.74 | 17,701 | $433.39 M |
| 10/29/2024 | $8.06 | $8.10 (0.5%) | $8.37 | $7.90 | 48,900 | $421.43 M |
| 10/28/2024 | $7.78 | $8.06 (3.6%) | $8.20 | $7.66 | 69,326 | $419.35 M |
| 10/25/2024 | $7.51 | $7.65 (1.86%) | $7.99 | $7.39 | 42,129 | $398.02 M |
| 10/24/2024 | $7.75 | $7.55 (-2.58%) | $7.76 | $7.54 | 63,500 | $392.81 M |
| 10/23/2024 | $8.29 | $7.51 (-9.41%) | $8.64 | $7.02 | 86,431 | $390.73 M |
| 10/22/2024 | $8.39 | $8.30 (-1.07%) | $8.53 | $8.00 | 31,804 | $431.83 M |
| 10/21/2024 | $8.43 | $8.30 (-1.54%) | $8.77 | $8.20 | 25,500 | $431.83 M |
| 10/18/2024 | $7.95 | $8.31 (4.53%) | $8.51 | $7.86 | 41,726 | $432.35 M |
| 10/17/2024 | $7.77 | $8.00 (2.96%) | $8.01 | $7.34 | 72,300 | $416.23 M |
| 10/16/2024 | $7.18 | $7.74 (7.8%) | $7.74 | $7.10 | 101,230 | $402.70 M |
| 10/15/2024 | $7.15 | $7.10 (-0.7%) | $7.27 | $7.07 | 8,200 | $369.40 M |
| 10/14/2024 | $6.95 | $7.25 (4.32%) | $7.43 | $6.95 | 55,128 | $377.20 M |
| 10/11/2024 | $7.29 | $6.87 (-5.76%) | $7.41 | $6.73 | 48,000 | $357.43 M |
| 10/10/2024 | $6.58 | $7.29 (10.79%) | $7.47 | $6.58 | 128,400 | $379.29 M |
| 10/09/2024 | $6.35 | $6.58 (3.62%) | $6.79 | $6.19 | 65,939 | $342.35 M |
| 10/08/2024 | $6.36 | $6.44 (1.26%) | $6.62 | $6.31 | 55,700 | $335.06 M |
| 10/07/2024 | $6.48 | $6.30 (-2.78%) | $6.48 | $6.00 | 65,900 | $327.78 M |
| 10/04/2024 | $6.63 | $6.49 (-2.11%) | $6.99 | $6.48 | 33,900 | $337.66 M |
| 10/03/2024 | $6.25 | $6.53 (4.48%) | $6.64 | $6.02 | 36,200 | $339.74 M |
| 10/02/2024 | $6.41 | $6.32 (-1.4%) | $6.51 | $6.30 | 82,500 | $328.82 M |
| 10/01/2024 | $6.75 | $6.41 (-5.04%) | $6.80 | $6.21 | 132,921 | $333.50 M |
| 09/30/2024 | $6.82 | $6.69 (-1.91%) | $6.84 | $6.39 | 113,600 | $348.07 M |
| 09/27/2024 | $7.00 | $6.88 (-1.71%) | $7.21 | $6.55 | 74,900 | $357.95 M |
| 09/26/2024 | $7.32 | $7.00 (-4.37%) | $7.35 | $6.88 | 59,950 | $364.20 M |
| 09/25/2024 | $7.40 | $7.29 (-1.49%) | $7.64 | $7.17 | 38,809 | $379.29 M |
| 09/24/2024 | $7.00 | $7.32 (4.57%) | $7.92 | $6.75 | 84,542 | $380.85 M |
| 09/23/2024 | $7.46 | $6.99 (-6.3%) | $7.70 | $6.90 | 85,719 | $363.68 M |
| 09/20/2024 | $7.80 | $7.38 (-5.38%) | $7.80 | $7.38 | 18,200 | $383.97 M |
| 09/19/2024 | $8.07 | $7.80 (-3.35%) | $8.50 | $7.57 | 52,044 | $405.82 M |
| 09/18/2024 | $8.14 | $7.99 (-1.84%) | $8.45 | $7.70 | 38,524 | $415.70 M |
| 09/17/2024 | $8.19 | $8.10 (-1.1%) | $8.55 | $7.98 | 12,500 | $421.43 M |
| 09/16/2024 | $8.25 | $8.23 (-0.24%) | $8.53 | $7.94 | 33,600 | $428.19 M |
| 09/13/2024 | $8.52 | $8.30 (-2.58%) | $8.69 | $7.83 | 22,929 | $431.83 M |
| 09/12/2024 | $8.14 | $8.46 (3.93%) | $8.46 | $8.00 | 55,900 | $440.16 M |
| 09/11/2024 | $8.06 | $8.14 (0.99%) | $8.24 | $7.85 | 53,600 | $423.51 M |
| 09/10/2024 | $9.22 | $8.01 (-13.12%) | $9.22 | $7.91 | 50,607 | $416.75 M |
| 09/09/2024 | $8.29 | $8.50 (2.53%) | $8.73 | $8.29 | 15,100 | $442.24 M |
| 09/06/2024 | $8.57 | $8.23 (-3.97%) | $8.59 | $8.09 | 11,638 | $428.19 M |
| 09/05/2024 | $8.56 | $8.47 (-1.05%) | $8.77 | $8.01 | 19,149 | $440.68 M |
| 09/04/2024 | $9.97 | $8.47 (-15.05%) | $9.97 | $8.21 | 57,910 | $440.68 M |
| 09/03/2024 | $10.09 | $9.81 (-2.78%) | $10.33 | $9.49 | 18,700 | $510.40 M |
| 08/30/2024 | $10.87 | $10.50 (-3.4%) | $10.97 | $10.23 | 21,900 | $546.30 M |
| 08/29/2024 | $11.11 | $10.97 (-1.26%) | $11.49 | $10.67 | 13,800 | $570.75 M |
| 08/28/2024 | $11.37 | $11.00 (-3.25%) | $12.11 | $10.39 | 37,900 | $572.31 M |
| 08/27/2024 | $9.94 | $11.32 (13.88%) | $11.55 | $9.94 | 10,823 | $588.96 M |
| 08/26/2024 | $11.45 | $11.04 (-3.58%) | $11.86 | $11.00 | 31,600 | $574.39 M |
| 08/23/2024 | $11.25 | $11.48 (2.04%) | $11.64 | $11.06 | 10,400 | $597.28 M |
| 08/22/2024 | $11.01 | $11.11 (0.91%) | $11.65 | $11.01 | 14,800 | $578.03 M |
| 08/21/2024 | $11.48 | $11.09 (-3.4%) | $12.29 | $11.09 | 55,500 | $576.99 M |
| 08/20/2024 | $11.00 | $11.40 (3.64%) | $11.76 | $10.62 | 23,100 | $593.12 M |
| 08/19/2024 | $10.10 | $10.57 (4.65%) | $10.97 | $9.67 | 23,300 | $549.94 M |
| 08/16/2024 | $9.95 | $10.00 (0.5%) | $10.23 | $9.64 | 53,000 | $520.28 M |