5 DAY PERFORMANCE
-14.29%
1 MONTH PERFORMANCE
-35.71%
3 MONTH PERFORMANCE
+16.43%
6 MONTH PERFORMANCE
+6.38%
YEAR-TO-DATE PERFORMANCE
+28.57%
1 YEAR PERFORMANCE
-2.70%
GH Research PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.97 | $11.35 (3.46%) | $11.40 | $10.73 | 162,310 | $572.83 M |
| 03/11/2025 | $11.15 | $10.82 (-2.96%) | $11.63 | $10.42 | 384,748 | $562.94 M |
| 03/10/2025 | $10.25 | $11.20 (9.27%) | $11.39 | $10.22 | 421,561 | $582.72 M |
| 03/07/2025 | $10.99 | $10.50 (-4.46%) | $11.15 | $10.39 | 268,715 | $546.30 M |
| 03/06/2025 | $10.46 | $10.55 (0.86%) | $10.70 | $9.80 | 246,600 | $548.90 M |
| 03/05/2025 | $9.26 | $10.41 (12.42%) | $10.44 | $9.24 | 476,249 | $541.61 M |
| 03/04/2025 | $9.00 | $9.39 (4.33%) | $9.95 | $8.63 | 492,200 | $488.54 M |
| 03/03/2025 | $10.28 | $9.21 (-10.41%) | $10.36 | $9.07 | 610,700 | $479.18 M |
| 02/28/2025 | $10.39 | $10.13 (-2.5%) | $10.88 | $10.00 | 218,533 | $527.05 M |
| 02/27/2025 | $11.00 | $10.65 (-3.18%) | $11.73 | $10.38 | 243,044 | $554.10 M |
| 02/26/2025 | $11.32 | $10.97 (-3.09%) | $11.88 | $10.82 | 224,200 | $570.75 M |
| 02/25/2025 | $11.87 | $11.68 (-1.6%) | $12.33 | $11.61 | 535,900 | $607.69 M |
| 02/24/2025 | $12.43 | $12.21 (-1.77%) | $12.92 | $11.34 | 412,731 | $635.26 M |
| 02/21/2025 | $14.30 | $12.51 (-12.52%) | $14.36 | $12.41 | 375,800 | $650.87 M |
| 02/20/2025 | $13.90 | $14.00 (0.72%) | $14.38 | $13.77 | 266,909 | $728.39 M |
| 02/19/2025 | $13.80 | $13.99 (1.38%) | $14.43 | $13.80 | 248,535 | $727.87 M |
| 02/18/2025 | $14.27 | $14.01 (-1.82%) | $14.64 | $13.82 | 203,713 | $728.91 M |
| 02/14/2025 | $14.12 | $14.31 (1.35%) | $14.74 | $14.02 | 126,249 | $744.52 M |
| 02/13/2025 | $14.28 | $14.31 (0.21%) | $14.91 | $14.05 | 341,917 | $744.52 M |
| 02/12/2025 | $14.16 | $14.00 (-1.13%) | $14.16 | $13.50 | 222,499 | $728.39 M |
| 02/11/2025 | $14.35 | $14.00 (-2.44%) | $14.35 | $13.54 | 300,025 | $728.39 M |
| 02/10/2025 | $13.92 | $14.09 (1.22%) | $14.45 | $13.75 | 287,168 | $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 |
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.
