Get the Stockscreener App
12.73
0.08%
-0.010
After Hours:
12.73
GH Research PLC Stock (GHRS) Price History
The historical daily chart and data for GH Research PLC stock (GHRS), show that the latest closing stock price as of May 16, 2024, is $12.73.
- GH Research PLC all-time high stock price is $30.43, occurred on November 19, 2021.
- The lowest GH Research PLC stock price recorded was $5.05 on December 18, 2023. Since then, GH Research PLC's stock price has risen over 152.08% to $12.73 now.
- The 52-week high stock price for GHRS is $14.64, representing a 15.00% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for GHRS is $5.05, indicating a -60.33% decrease from the current share price, occurred on December 18, 2023.
- The closing price of GH Research PLC (GHRS) stock in the beginning of 2023 was $24.16. The stock closed the year at $9.72, a loss of over -59.77% for the year.
The table below shows more information about GHRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $12.91 | $12.60 | $0.31 | 30,350.0 | -0.08% |
| May 15, 2024 | $13.34 | $12.66 | $0.675 | 19,335.0 | -2.15% |
| May 14, 2024 | $13.17 | $12.78 | $0.3937 | 44,154.0 | +1.09% |
| May 13, 2024 | $13.35 | $12.69 | $0.6599 | 67,275.0 | +0.55% |
| May 10, 2024 | $12.82 | $11.99 | $0.83 | 56,437.0 | +6.84% |
| May 09, 2024 | $12.16 | $11.93 | $0.23 | 60,392.0 | +0.00% |
| May 08, 2024 | $12.12 | $11.83 | $0.295 | 36,436.0 | -0.75% |
| May 07, 2024 | $12.14 | $11.69 | $0.45 | 76,680.0 | +3.34% |
| May 06, 2024 | $12.30 | $11.52 | $0.78 | 36,273.0 | +0.09% |
| May 03, 2024 | $12.39 | $11.29 | $1.10 | 131,561.0 | +4.38% |
| May 02, 2024 | $12.19 | $11.19 | $1.00 | 71,777.0 | -6.36% |
| May 01, 2024 | $12.38 | $10.97 | $1.41 | 117,065.0 | +9.03% |
| Apr 30, 2024 | $11.26 | $10.77 | $0.49 | 62,220.0 | +1.95% |
| Apr 29, 2024 | $10.87 | $10.57 | $0.30 | 12,665.0 | +2.28% |
| Apr 26, 2024 | $10.96 | $10.40 | $0.56 | 19,950.0 | +0.10% |
| Apr 25, 2024 | $10.98 | $10.30 | $0.68 | 32,083.0 | -5.23% |
| Apr 24, 2024 | $11.37 | $10.85 | $0.52 | 45,263.0 | -1.95% |
| Apr 23, 2024 | $12.26 | $11.25 | $1.01 | 42,063.0 | -3.58% |
| Apr 22, 2024 | $11.93 | $10.89 | $1.04 | 67,381.0 | +6.26% |
| Apr 19, 2024 | $11.23 | $10.89 | $0.34 | 63,385.0 | -1.43% |
| Apr 18, 2024 | $11.31 | $10.78 | $0.53 | 250,663.0 | +1.82% |
| Apr 17, 2024 | $11.03 | $10.54 | $0.49 | 77,616.0 | +0.00% |
GH Research PLC Stock (GHRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of GH Research PLC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of GH Research PLC stock price history provides a foundation for understanding how the company's stock has evolved over time.
GH Research PLC Stock (GHRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.35 | $10.97 | $2.38 | 778,085.0 | +16.15% |
| Apr, 2024 | $12.26 | $10.30 | $1.96 | 2,006,776.0 | +2.81% |
| Mar, 2024 | $11.61 | $6.82 | $4.79 | 2,590,725.0 | +20.05% |
| Feb, 2024 | $8.98 | $6.90 | $2.08 | 3,026,236.0 | +17.00% |
| Jan, 2024 | $8.25 | $5.12 | $3.13 | 3,016,246.0 | +30.86% |
GH Research PLC Stock (GHRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.66 | $5.05 | $1.61 | 1,308,307.0 | -7.05% |
| Nov, 2023 | $9.46 | $5.78 | $3.68 | 2,280,345.0 | -14.64% |
| Oct, 2023 | $11.41 | $6.52 | $4.89 | 1,298,118.0 | -27.26% |
| Sep, 2023 | $10.94 | $9.51 | $1.43 | 1,573,870.0 | -5.46% |
| Aug, 2023 | $14.17 | $9.43 | $4.74 | 1,750,434.0 | -19.16% |
| Jul, 2023 | $14.64 | $11.66 | $2.98 | 1,616,718.0 | +10.83% |
| Jun, 2023 | $13.00 | $10.86 | $2.14 | 1,130,564.0 | +5.94% |
| May, 2023 | $11.98 | $8.31 | $3.67 | 1,222,128.0 | +33.33% |
| Apr, 2023 | $8.81 | $7.48 | $1.33 | 1,528,166.0 | +5.13% |
| Mar, 2023 | $10.95 | $5.70 | $5.25 | 1,969,268.0 | -16.60% |
| Feb, 2023 | $10.78 | $8.80 | $1.98 | 1,814,515.0 | +7.76% |
| Jan, 2023 | $10.45 | $8.77 | $1.68 | 476,881.0 | -8.54% |
GH Research PLC Stock (GHRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.86 | $8.46 | $4.40 | 853,871.0 | -11.15% |
| Nov, 2022 | $13.53 | $9.05 | $4.48 | 1,069,238.0 | +7.47% |
| Oct, 2022 | $13.50 | $9.12 | $4.38 | 1,181,111.0 | -12.39% |
| Sep, 2022 | $16.78 | $10.77 | $6.01 | 907,038.0 | -25.27% |
| Aug, 2022 | $17.41 | $10.71 | $6.70 | 717,736.0 | +39.34% |
| Jul, 2022 | $13.46 | $9.72 | $3.74 | 638,325.0 | +11.82% |
| Jun, 2022 | $11.65 | $8.97 | $2.68 | 1,861,512.0 | -0.40% |
| May, 2022 | $14.96 | $8.72 | $6.23 | 2,734,376.0 | -31.18% |
| Apr, 2022 | $20.32 | $14.31 | $6.01 | 1,325,590.0 | -20.39% |
| Mar, 2022 | $18.67 | $14.90 | $3.77 | 1,536,109.0 | +10.85% |
| Feb, 2022 | $20.34 | $15.28 | $5.06 | 1,920,832.0 | -2.83% |
| Jan, 2022 | $24.25 | $15.30 | $8.95 | 2,412,509.0 | -27.22% |
4.27%
2.59%
Cap:
|
Volume (24h):