GH Research (GHRS)
NASDAQ: GHRS
· Real-Time Price · USD
12.99
0.21 (1.64%)
At close: Aug 21, 2025, 3:59 PM
12.99
0.00%
After-hours: Aug 21, 2025, 04:10 PM EDT
GHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.56 | 12.89 | 12.35 | 12.78 | 12.78 | 1.83% | 106,982 |
| Aug 19, 2025 | 12.69 | 12.70 | 12.35 | 12.55 | 12.55 | -0.95% | 107,717 |
| Aug 18, 2025 | 12.91 | 13.15 | 12.53 | 12.67 | 12.67 | -0.94% | 101,785 |
| Aug 15, 2025 | 12.73 | 12.98 | 12.35 | 12.79 | 12.79 | 0.08% | 167,815 |
| Aug 14, 2025 | 12.57 | 13.16 | 12.20 | 12.78 | 12.77 | 1.75% | 177,100 |
| Aug 13, 2025 | 12.15 | 13.11 | 12.14 | 12.56 | 12.56 | 3.46% | 247,927 |
| Aug 12, 2025 | 11.80 | 12.30 | 11.80 | 12.14 | 12.14 | 2.88% | 215,000 |
| Aug 11, 2025 | 12.41 | 12.41 | 11.32 | 11.80 | 11.80 | -4.92% | 346,259 |
| Aug 8, 2025 | 12.06 | 12.75 | 11.82 | 12.41 | 12.41 | 2.56% | 205,000 |
| Aug 7, 2025 | 12.15 | 12.37 | 11.79 | 12.10 | 12.10 | -0.41% | 696,720 |
| Aug 6, 2025 | 12.99 | 13.15 | 11.88 | 12.15 | 12.15 | -6.97% | 500,459 |
| Aug 5, 2025 | 13.48 | 13.60 | 12.98 | 13.06 | 13.06 | -2.83% | 227,200 |
| Aug 4, 2025 | 13.98 | 14.00 | 13.29 | 13.44 | 13.44 | -2.18% | 183,883 |
| Aug 1, 2025 | 14.16 | 14.48 | 13.53 | 13.74 | 13.74 | -4.32% | 273,418 |
| Jul 31, 2025 | 13.88 | 14.75 | 13.78 | 14.36 | 14.36 | 2.72% | 408,400 |
| Jul 30, 2025 | 14.97 | 15.28 | 13.80 | 13.98 | 13.98 | -6.61% | 172,382 |
| Jul 29, 2025 | 15.00 | 15.12 | 14.34 | 14.97 | 14.97 | -0.07% | 263,800 |
| Jul 28, 2025 | 14.53 | 15.26 | 14.41 | 14.98 | 14.98 | 3.31% | 463,838 |
| Jul 25, 2025 | 14.49 | 14.63 | 14.18 | 14.50 | 14.50 | 0.07% | 327,331 |
| Jul 24, 2025 | 14.04 | 15.15 | 13.67 | 14.49 | 14.49 | 1.76% | 703,064 |