GH Research PLC - Ordinary Shares (GHRS)

22.44
+1.16 (5.45%)
NASDAQ · Last Trade: May 6th, 8:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GH Research PLC - Ordinary Shares (GHRS)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202621.5522.8821.2722.44374,57122.44
5/05/202621.6721.9421.0021.28135,30621.28
5/04/202620.5921.7220.4721.69219,21121.69
5/01/202620.5320.7620.0420.71126,96820.71
4/30/202619.2120.5419.2120.53125,26320.53
4/29/202619.8520.1418.8919.16232,89819.16
4/28/202619.4720.1119.2219.85159,06619.85
4/27/202620.3920.9419.4619.59256,19019.59
4/24/202618.8520.2718.4020.25277,74220.25
4/23/202619.0019.2918.3818.81293,99918.81
4/22/202621.1422.0018.7918.95533,68218.95
4/21/202621.8422.3620.3820.65454,04920.65
4/20/202621.4424.6619.8021.501,453,55121.50
4/17/202617.8518.7017.6418.34139,54618.34
4/16/202616.9018.2516.5317.74212,30017.74
4/15/202616.7617.0216.4517.0069,65717.00
4/14/202616.5117.1016.5116.7783,23916.77
4/13/202615.6216.3915.5716.34214,84016.34
4/10/202615.4115.9015.1715.72123,68615.72
4/09/202614.9515.4014.8615.2751,32315.27
4/08/202615.5015.5014.8314.9960,34814.99
4/07/202614.9714.9714.3314.6875,02214.68
4/06/202614.7015.8014.5915.14143,20815.14
4/02/202614.2014.7914.2014.57102,67814.57
4/01/202614.3315.5014.0414.72135,66514.72
3/31/202613.2014.3213.2014.06171,76114.06
3/30/202613.2013.3712.8013.03114,41013.03
3/27/202613.8613.9213.1013.1587,78413.15
3/26/202613.3914.5313.3914.09224,85114.09
3/25/202613.5814.1313.4313.6572,62113.65
3/24/202613.0613.5312.7713.39104,18213.39
3/23/202614.1414.2213.1213.21293,91113.21
3/20/202614.7114.9213.9013.97240,03013.97
3/19/202614.7815.1414.5614.81105,23914.81
3/18/202615.1715.4114.9015.02102,57115.02
3/17/202615.2515.3914.8115.36548,69315.36
3/16/202615.0515.6014.9515.1166,27815.11
3/13/202615.6815.9314.6414.95118,04614.95
3/12/202615.0015.8214.7115.52432,13715.52
3/11/202615.9516.0415.1315.13137,29415.13
3/10/202616.0716.4815.6015.76458,78215.76
3/09/202615.9516.1015.3215.98334,42915.98
3/06/202615.2616.1015.0515.93280,25115.93
3/05/202615.9515.9515.1315.17557,41215.17
3/04/202615.4016.0215.4015.9992,54415.99
3/03/202615.4515.6914.7115.30127,01015.30
3/02/202614.4516.2014.4216.01292,90416.01
2/27/202615.4115.7114.3614.85195,53114.85
2/26/202615.7215.7415.2715.63144,15415.63
2/25/202615.3915.8715.0615.75191,25215.75
2/24/202615.3215.5914.9415.29155,73615.29
2/23/202615.5015.9315.1315.4299,96415.42
2/20/202615.8016.0315.4015.60111,04315.60
2/19/202616.0516.0815.8015.80167,09015.80
2/18/202615.9016.2615.7016.1093,65416.10
2/17/202614.8416.6114.8415.99340,82515.99
2/13/202615.0715.2214.6114.70182,19114.70
2/12/202615.2715.4014.9815.0188,58915.01
2/11/202615.4015.4014.5015.15180,44815.15
2/10/202615.4115.8815.0915.3388,26515.33
2/09/202615.1715.5814.7315.37161,63515.37