5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+22.25%
3 MONTH PERFORMANCE
+9.39%
6 MONTH PERFORMANCE
+25.54%
YEAR-TO-DATE PERFORMANCE
+66.43%
1 YEAR PERFORMANCE
-14.96%
GH Research PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $11.23 | $11.74 (4.54%) | $11.88 | $11.20 | 76.30 K | $684.73 M |
| 05/23/2025 | $11.02 | $11.17 (1.36%) | $11.34 | $10.66 | 174.29 K | $648.17 M |
| 05/22/2025 | $11.87 | $11.27 (-5.05%) | $11.87 | $10.92 | 186.10 K | $653.98 M |
| 05/21/2025 | $12.24 | $11.79 (-3.68%) | $13.00 | $11.49 | 176.79 K | $684.15 M |
| 05/20/2025 | $11.75 | $12.45 (5.96%) | $13.25 | $11.71 | 572.07 K | $722.45 M |
| 05/19/2025 | $10.91 | $11.70 (7.24%) | $11.80 | $10.72 | 146.25 K | $678.93 M |
| 05/16/2025 | $10.72 | $10.98 (2.43%) | $11.41 | $10.72 | 76.90 K | $637.15 M |
| 05/15/2025 | $10.06 | $10.70 (6.36%) | $10.72 | $9.52 | 72.10 K | $620.90 M |
| 05/14/2025 | $10.00 | $9.98 (-0.2%) | $10.33 | $9.79 | 80.30 K | $579.12 M |
| 05/13/2025 | $10.09 | $10.06 (-0.3%) | $10.20 | $9.46 | 106.89 K | $583.76 M |
| 05/12/2025 | $10.48 | $10.16 (-3.05%) | $10.96 | $10.16 | 86.30 K | $589.57 M |
| 05/09/2025 | $10.97 | $10.38 (-5.38%) | $11.22 | $10.38 | 70.45 K | $540.05 M |
| 05/08/2025 | $10.60 | $10.80 (1.89%) | $11.03 | $10.05 | 95.50 K | $561.90 M |
| 05/07/2025 | $10.06 | $10.27 (2.09%) | $10.53 | $9.81 | 85.00 K | $534.33 M |
| 05/06/2025 | $11.06 | $10.10 (-8.68%) | $11.06 | $9.96 | 99.12 K | $525.48 M |
| 05/05/2025 | $11.19 | $11.18 (-0.09%) | $11.50 | $10.99 | 139.02 K | $581.67 M |
| 05/02/2025 | $10.88 | $11.39 (4.69%) | $11.48 | $10.60 | 125.84 K | $592.60 M |
| 05/01/2025 | $9.54 | $10.77 (12.89%) | $10.85 | $9.47 | 199.58 K | $560.34 M |
| 04/30/2025 | $8.82 | $9.54 (8.16%) | $9.63 | $8.75 | 228.73 K | $496.35 M |
| 04/29/2025 | $9.23 | $9.00 (-2.49%) | $9.34 | $8.89 | 114.20 K | $468.25 M |
| 04/28/2025 | $9.51 | $9.40 (-1.16%) | $10.00 | $9.30 | 120.40 K | $489.06 M |
| 04/25/2025 | $9.45 | $9.53 (0.85%) | $9.71 | $9.20 | 83.45 K | $495.83 M |
| 04/24/2025 | $9.47 | $9.50 (0.32%) | $9.64 | $9.24 | 243.94 K | $494.27 M |
| 04/23/2025 | $9.58 | $9.50 (-0.84%) | $9.68 | $9.20 | 281.65 K | $494.27 M |
| 04/22/2025 | $9.26 | $9.41 (1.62%) | $9.58 | $9.18 | 184.92 K | $489.58 M |
| 04/21/2025 | $9.01 | $9.17 (1.78%) | $9.53 | $8.66 | 101.30 K | $477.10 M |
| 04/17/2025 | $8.73 | $9.10 (4.24%) | $9.18 | $8.73 | 190.80 K | $473.46 M |
| 04/16/2025 | $8.85 | $8.70 (-1.69%) | $9.36 | $8.51 | 132.60 K | $452.64 M |
| 04/15/2025 | $9.04 | $8.99 (-0.55%) | $9.28 | $8.95 | 211.80 K | $467.73 M |
| 04/14/2025 | $9.11 | $9.09 (-0.22%) | $9.20 | $8.87 | 145.12 K | $472.94 M |
| 04/11/2025 | $8.66 | $9.00 (3.93%) | $9.05 | $8.45 | 108.61 K | $468.25 M |
| 04/10/2025 | $8.88 | $8.66 (-2.48%) | $9.12 | $8.22 | 103.03 K | $450.56 M |
| 04/09/2025 | $8.83 | $9.10 (3.06%) | $9.38 | $7.98 | 163.42 K | $473.46 M |
| 04/08/2025 | $9.74 | $8.97 (-7.91%) | $9.84 | $8.90 | 108.80 K | $466.69 M |
| 04/07/2025 | $9.52 | $9.32 (-2.1%) | $10.02 | $8.93 | 728.90 K | $484.90 M |
| 04/04/2025 | $9.65 | $10.09 (4.56%) | $10.14 | $8.78 | 261.80 K | $524.96 M |
| 04/03/2025 | $10.11 | $9.86 (-2.47%) | $10.33 | $9.77 | 207.50 K | $513.00 M |
| 04/02/2025 | $10.50 | $10.40 (-0.95%) | $10.99 | $10.04 | 280.83 K | $541.09 M |
| 04/01/2025 | $10.99 | $10.76 (-2.09%) | $11.06 | $10.41 | 292.20 K | $559.82 M |
| 03/31/2025 | $10.78 | $11.03 (2.32%) | $11.28 | $10.60 | 123.71 K | $573.87 M |
| 03/28/2025 | $12.04 | $11.06 (-8.14%) | $12.20 | $10.87 | 125.81 K | $575.43 M |
| 03/27/2025 | $11.90 | $12.25 (2.94%) | $13.21 | $11.90 | 208.61 K | $637.34 M |
| 03/26/2025 | $12.37 | $12.06 (-2.51%) | $12.56 | $11.95 | 157.80 K | $627.46 M |
| 03/25/2025 | $13.13 | $12.53 (-4.57%) | $13.13 | $12.45 | 227.62 K | $651.91 M |
| 03/24/2025 | $12.50 | $12.88 (3.04%) | $13.13 | $12.50 | 232.51 K | $670.12 M |
| 03/21/2025 | $11.79 | $12.50 (6.02%) | $12.62 | $11.79 | 166.14 K | $650.35 M |
| 03/20/2025 | $11.82 | $12.07 (2.12%) | $12.37 | $11.56 | 113.94 K | $627.98 M |
| 03/19/2025 | $10.55 | $11.86 (12.42%) | $11.91 | $10.50 | 143.71 K | $617.05 M |
| 03/18/2025 | $10.64 | $10.60 (-0.38%) | $10.93 | $10.20 | 214.50 K | $551.50 M |
| 03/17/2025 | $10.87 | $10.65 (-2.02%) | $10.97 | $10.40 | 241.90 K | $554.10 M |
| 03/14/2025 | $10.99 | $11.00 (0.09%) | $11.70 | $10.93 | 197.12 K | $572.31 M |
| 03/13/2025 | $11.75 | $10.88 (-7.4%) | $11.75 | $10.71 | 164.30 K | $566.07 M |
| 03/12/2025 | $10.97 | $11.35 (3.46%) | $11.40 | $10.73 | 162.71 K | $590.52 M |
| 03/11/2025 | $11.15 | $10.82 (-2.96%) | $11.63 | $10.42 | 384.75 K | $562.94 M |
| 03/10/2025 | $10.25 | $11.20 (9.27%) | $11.39 | $10.22 | 421.56 K | $582.72 M |
| 03/07/2025 | $10.99 | $10.50 (-4.46%) | $11.15 | $10.39 | 268.72 K | $546.30 M |
| 03/06/2025 | $10.46 | $10.55 (0.86%) | $10.70 | $9.80 | 246.60 K | $548.90 M |
| 03/05/2025 | $9.26 | $10.41 (12.42%) | $10.44 | $9.24 | 476.25 K | $541.61 M |
| 03/04/2025 | $9.00 | $9.39 (4.33%) | $9.95 | $8.63 | 492.20 K | $488.54 M |
| 03/03/2025 | $10.28 | $9.21 (-10.41%) | $10.36 | $9.07 | 610.70 K | $479.18 M |
| 02/28/2025 | $10.39 | $10.13 (-2.5%) | $10.88 | $10.00 | 218.53 K | $527.05 M |
| 02/27/2025 | $11.00 | $10.65 (-3.18%) | $11.73 | $10.38 | 243.04 K | $554.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
