GH Research (GHRS)
NASDAQ: GHRS
· Real-Time Price · USD
14.44
1.04 (7.76%)
At close: Sep 26, 2025, 3:59 PM
14.90
3.19%
After-hours: Sep 26, 2025, 04:33 PM EDT
GHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.44 | 14.62 | 13.10 | 14.44 | 14.44 | 7.76% | 1,290,943 |
| Sep 25, 2025 | 13.77 | 13.88 | 13.20 | 13.40 | 13.40 | -3.67% | 209,988 |
| Sep 24, 2025 | 13.65 | 14.11 | 13.41 | 13.91 | 13.91 | 1.90% | 219,540 |
| Sep 23, 2025 | 13.53 | 14.25 | 13.53 | 13.65 | 13.65 | 0.89% | 225,617 |
| Sep 22, 2025 | 13.31 | 13.65 | 13.11 | 13.53 | 13.53 | 1.50% | 121,519 |
| Sep 19, 2025 | 13.28 | 13.43 | 12.93 | 13.33 | 13.33 | 0.83% | 120,617 |
| Sep 18, 2025 | 12.52 | 13.35 | 12.52 | 13.22 | 13.22 | 5.76% | 116,737 |
| Sep 17, 2025 | 12.67 | 12.89 | 12.36 | 12.50 | 12.50 | -1.03% | 106,700 |
| Sep 16, 2025 | 13.10 | 13.37 | 12.59 | 12.63 | 12.63 | -3.66% | 160,613 |
| Sep 15, 2025 | 12.10 | 13.31 | 12.06 | 13.11 | 13.11 | 9.80% | 254,434 |
| Sep 12, 2025 | 12.44 | 12.47 | 11.83 | 11.94 | 11.94 | -4.33% | 164,100 |
| Sep 11, 2025 | 12.89 | 13.25 | 12.39 | 12.48 | 12.48 | -3.18% | 172,912 |
| Sep 10, 2025 | 13.45 | 13.63 | 12.42 | 12.89 | 12.89 | -3.95% | 241,115 |
| Sep 9, 2025 | 13.43 | 13.95 | 13.30 | 13.42 | 13.42 | -0.67% | 69,500 |
| Sep 8, 2025 | 14.08 | 14.17 | 13.34 | 13.51 | 13.51 | -4.12% | 202,700 |
| Sep 5, 2025 | 14.18 | 14.59 | 13.94 | 14.09 | 14.09 | 0.28% | 245,400 |
| Sep 4, 2025 | 14.00 | 14.25 | 13.71 | 14.05 | 14.05 | 0.21% | 282,000 |
| Sep 3, 2025 | 13.94 | 14.42 | 13.75 | 14.02 | 14.02 | 0.65% | 149,221 |
| Sep 2, 2025 | 13.29 | 14.00 | 13.29 | 13.93 | 13.93 | 3.19% | 107,437 |
| Aug 29, 2025 | 13.80 | 13.90 | 13.13 | 13.50 | 13.50 | -2.46% | 84,500 |