5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
+64.41%
3 MONTH PERFORMANCE
+55.86%
6 MONTH PERFORMANCE
+40.06%
YEAR-TO-DATE PERFORMANCE
+101.29%
1 YEAR PERFORMANCE
+75.03%
GH Research PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2025 | $13.92 | $14.09 (1.22%) | $14.45 | $13.75 | 287,025 | $733.08 M |
| 02/07/2025 | $13.21 | $13.88 (5.07%) | $14.05 | $12.56 | 573,307 | $722.15 M |
| 02/06/2025 | $15.03 | $13.51 (-10.11%) | $15.14 | $12.04 | 1.92 M | $702.90 M |
| 02/05/2025 | $15.65 | $15.00 (-4.15%) | $15.99 | $14.71 | 3.81 M | $780.42 M |
| 02/04/2025 | $19.19 | $16.32 (-14.96%) | $19.19 | $13.69 | 2.34 M | $849.10 M |
| 02/03/2025 | $20.00 | $17.99 (-10.05%) | $20.50 | $17.51 | 10.31 M | $935.99 M |
| 01/31/2025 | $9.80 | $10.60 (8.16%) | $10.63 | $9.64 | 183,335 | $551.50 M |
| 01/30/2025 | $9.58 | $9.69 (1.15%) | $9.86 | $9.33 | 25,300 | $504.15 M |
| 01/29/2025 | $9.46 | $9.43 (-0.32%) | $9.80 | $9.25 | 125,242 | $490.63 M |
| 01/28/2025 | $8.95 | $9.50 (6.15%) | $9.50 | $8.75 | 216,696 | $494.27 M |
| 01/27/2025 | $8.94 | $8.81 (-1.45%) | $9.20 | $8.61 | 62,100 | $458.37 M |
| 01/24/2025 | $8.82 | $8.83 (0.11%) | $9.26 | $8.59 | 34,300 | $459.41 M |
| 01/23/2025 | $8.69 | $8.78 (1.04%) | $9.01 | $8.50 | 38,000 | $456.81 M |
| 01/22/2025 | $8.85 | $8.80 (-0.56%) | $9.22 | $8.55 | 80,917 | $457.85 M |
| 01/21/2025 | $9.03 | $8.99 (-0.44%) | $9.33 | $8.59 | 107,500 | $467.73 M |
| 01/17/2025 | $8.64 | $8.88 (2.78%) | $9.24 | $8.46 | 61,207 | $462.01 M |
| 01/16/2025 | $8.50 | $8.60 (1.18%) | $8.94 | $8.35 | 27,843 | $447.44 M |
| 01/15/2025 | $8.41 | $8.46 (0.59%) | $8.74 | $8.25 | 38,700 | $440.16 M |
| 01/14/2025 | $8.36 | $8.19 (-2.03%) | $8.67 | $8.02 | 77,734 | $426.11 M |
| 01/13/2025 | $8.29 | $8.35 (0.72%) | $8.73 | $8.26 | 69,600 | $434.44 M |
| 01/10/2025 | $8.72 | $8.57 (-1.72%) | $8.77 | $8.07 | 212,400 | $445.88 M |
| 01/08/2025 | $9.00 | $8.98 (-0.22%) | $9.00 | $8.39 | 35,007 | $467.21 M |
| 01/07/2025 | $9.02 | $9.11 (1%) | $9.57 | $8.40 | 141,106 | $473.98 M |
| 01/06/2025 | $9.40 | $9.00 (-4.26%) | $10.23 | $8.92 | 103,708 | $468.25 M |
| 01/03/2025 | $8.19 | $9.03 (10.26%) | $9.26 | $7.72 | 176,055 | $469.81 M |
| 01/02/2025 | $7.30 | $7.91 (8.36%) | $9.00 | $7.20 | 233,820 | $411.54 M |
| 12/31/2024 | $7.50 | $7.00 (-6.67%) | $7.95 | $6.95 | 91,622 | $364.20 M |
| 12/30/2024 | $7.23 | $7.50 (3.73%) | $7.78 | $7.06 | 112,222 | $390.21 M |
| 12/27/2024 | $7.25 | $7.12 (-1.79%) | $7.35 | $6.85 | 78,800 | $370.44 M |
| 12/26/2024 | $7.10 | $7.30 (2.82%) | $7.67 | $7.09 | 30,879 | $379.81 M |
| 12/24/2024 | $7.02 | $7.09 (1%) | $7.35 | $7.01 | 43,900 | $368.88 M |
| 12/23/2024 | $7.00 | $7.00 (0%) | $7.27 | $6.96 | 58,736 | $364.20 M |
| 12/20/2024 | $7.40 | $6.85 (-7.43%) | $7.63 | $6.72 | 76,720 | $356.39 M |
| 12/19/2024 | $7.57 | $7.39 (-2.38%) | $7.99 | $7.23 | 55,900 | $384.49 M |
| 12/18/2024 | $8.20 | $7.40 (-9.76%) | $8.25 | $7.20 | 101,823 | $385.01 M |
| 12/17/2024 | $8.19 | $8.46 (3.3%) | $8.91 | $8.19 | 70,200 | $440.16 M |
| 12/16/2024 | $7.62 | $8.20 (7.61%) | $8.58 | $7.62 | 91,089 | $426.63 M |
| 12/13/2024 | $7.88 | $7.74 (-1.78%) | $8.10 | $7.29 | 70,248 | $402.70 M |
| 12/12/2024 | $8.48 | $7.73 (-8.84%) | $8.57 | $7.73 | 77,836 | $402.18 M |
| 12/11/2024 | $9.22 | $8.60 (-6.72%) | $10.00 | $8.05 | 88,103 | $447.44 M |
| 12/10/2024 | $8.51 | $8.97 (5.41%) | $9.35 | $8.14 | 75,437 | $466.69 M |
| 12/09/2024 | $8.24 | $8.55 (3.76%) | $8.63 | $7.77 | 42,934 | $444.84 M |
| 12/06/2024 | $8.06 | $8.11 (0.62%) | $8.18 | $7.71 | 25,806 | $421.95 M |
| 12/05/2024 | $8.03 | $8.00 (-0.37%) | $8.09 | $7.90 | 20,128 | $416.23 M |
| 12/04/2024 | $8.32 | $8.00 (-3.85%) | $8.34 | $7.86 | 19,404 | $416.23 M |
| 12/03/2024 | $8.68 | $8.41 (-3.11%) | $8.75 | $8.00 | 55,526 | $437.56 M |
| 12/02/2024 | $9.00 | $8.68 (-3.56%) | $9.22 | $8.33 | 73,206 | $451.60 M |
| 11/29/2024 | $9.00 | $8.93 (-0.78%) | $9.39 | $8.60 | 20,511 | $464.61 M |
| 11/27/2024 | $9.16 | $9.28 (1.31%) | $9.40 | $8.67 | 58,324 | $482.82 M |
| 11/26/2024 | $9.17 | $9.10 (-0.76%) | $9.45 | $8.66 | 38,700 | $473.46 M |
| 11/25/2024 | $9.34 | $9.11 (-2.46%) | $9.89 | $9.01 | 36,600 | $473.98 M |
| 11/22/2024 | $9.57 | $9.27 (-3.13%) | $9.95 | $9.05 | 61,801 | $482.30 M |
| 11/21/2024 | $11.07 | $9.62 (-13.1%) | $11.07 | $9.45 | 103,741 | $500.51 M |
| 11/20/2024 | $9.59 | $10.95 (14.18%) | $11.09 | $9.50 | 95,044 | $569.71 M |
| 11/19/2024 | $9.48 | $9.61 (1.37%) | $9.61 | $9.38 | 18,411 | $499.99 M |
| 11/18/2024 | $9.05 | $9.47 (4.64%) | $9.79 | $9.05 | 159,800 | $492.71 M |
| 11/15/2024 | $9.73 | $9.09 (-6.58%) | $9.73 | $8.56 | 174,614 | $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 |
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.
