MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GHRS — GH Research PLC Ordinary Shares
NasdaqGH Research PLC Ordinary Shares
$22.94
+0.08(+0.35%)
- O
- 23.05
- H
- 23.12
- L
- 22.36
- V
- 230K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.94
Period Return+143.78%
Period High$31.44
Period Low$8.75
Avg Daily Volume283.4K
Total Trading Days365
GHRS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.05 | $23.12 | $22.36 | $22.94 | +$0.08 | +0.35% | 230,002 | $22.78 | $22.36 $23.12 |
| Oct 1, 2026 | $23.31 | $23.90 | $22.53 | $22.86 | $-0.62 | -2.64% | 255,125 | $22.90 | $22.53 $23.90 |
| Sep 30, 2026 | $24.92 | $24.92 | $23.13 | $23.48 | $-1.19 | -4.82% | 384,733 | $23.76 | $23.13 $24.92 |
| Sep 29, 2026 | $23.39 | $24.99 | $23.12 | $24.67 | +$1.25 | +5.34% | 1,131,963 | $23.90 | $23.12 $24.99 |
| Sep 28, 2026 | $23.48 | $23.68 | $22.89 | $23.42 | $-0.42 | -1.76% | 609,725 | $23.28 | $22.89 $23.68 |
| Sep 25, 2026 | $24.48 | $24.55 | $23.49 | $23.84 | $-0.61 | -2.49% | 179,989 | $23.80 | $23.49 $24.55 |
| Sep 24, 2026 | $26.10 | $26.10 | $23.43 | $24.45 | $-1.51 | -5.82% | 418,311 | $24.40 | $23.43 $26.10 |
| Sep 23, 2026 | $28.13 | $28.13 | $25.67 | $25.96 | $-1.90 | -6.82% | 178,833 | $26.24 | $25.67 $28.13 |
| Sep 22, 2026 | $28.02 | $28.45 | $27.61 | $27.86 | $-0.07 | -0.25% | 101,620 | $27.95 | $27.61 $28.45 |
| Sep 21, 2026 | $28.48 | $28.50 | $27.76 | $27.93 | $-0.33 | -1.17% | 131,168 | $28.08 | $27.76 $28.50 |
| Sep 18, 2026 | $28.87 | $29.15 | $28.00 | $28.26 | $-0.46 | -1.60% | 132,832 | $28.37 | $28.00 $29.15 |
| Sep 17, 2026 | $28.11 | $29.17 | $27.76 | $28.72 | +$0.97 | +3.50% | 501,566 | $28.52 | $27.76 $29.17 |
| Sep 16, 2026 | $27.63 | $28.07 | $27.22 | $27.75 | +$0.20 | +0.73% | 152,949 | $27.65 | $27.22 $28.07 |
| Sep 15, 2026 | $27.63 | $27.83 | $26.52 | $27.55 | $-0.34 | -1.22% | 140,246 | $27.36 | $26.52 $27.83 |
| Sep 14, 2026 | $27.20 | $28.62 | $27.03 | $27.89 | +$0.69 | +2.54% | 126,429 | $28.02 | $27.03 $28.62 |
| Sep 11, 2026 | $27.57 | $28.11 | $27.01 | $27.20 | $-0.08 | -0.29% | 159,249 | $27.27 | $27.01 $28.11 |
| Sep 10, 2026 | $27.24 | $27.61 | $26.88 | $27.28 | $-0.28 | -1.02% | 128,800 | $27.15 | $26.88 $27.61 |
| Sep 9, 2026 | $27.77 | $27.92 | $26.46 | $27.56 | $-0.23 | -0.83% | 336,855 | $27.30 | $26.46 $27.92 |
| Sep 8, 2026 | $27.98 | $28.33 | $27.21 | $27.79 | $-0.44 | -1.56% | 221,034 | $27.70 | $27.21 $28.33 |
| Sep 4, 2026 | $27.86 | $28.31 | $27.26 | $28.23 | +$0.31 | +1.11% | 78,099 | $28.03 | $27.26 $28.31 |
| Sep 3, 2026 | $28.19 | $28.33 | $27.58 | $27.92 | $-0.15 | -0.53% | 116,967 | $27.87 | $27.58 $28.33 |
| Sep 2, 2026 | $27.46 | $28.32 | $27.09 | $28.07 | +$0.71 | +2.60% | 111,833 | $27.85 | $27.09 $28.32 |
| Sep 1, 2026 | $26.94 | $28.00 | $26.61 | $27.36 | +$0.38 | +1.41% | 464,909 | $27.38 | $26.61 $28.00 |
| Aug 31, 2026 | $27.86 | $28.07 | $26.68 | $26.98 | $-0.96 | -3.44% | 149,185 | $27.04 | $26.68 $28.07 |
| Aug 28, 2026 | $28.61 | $28.61 | $27.82 | $27.94 | $-0.71 | -2.48% | 117,667 | $28.08 | $27.82 $28.61 |
| Aug 27, 2026 | $29.02 | $29.08 | $28.44 | $28.65 | $-0.36 | -1.24% | 73,508 | $28.71 | $28.44 $29.08 |
| Aug 26, 2026 | $28.92 | $29.14 | $28.38 | $29.01 | +$0.09 | +0.31% | 145,072 | $28.90 | $28.38 $29.14 |
| Aug 25, 2026 | $28.46 | $29.13 | $28.46 | $28.92 | +$0.82 | +2.92% | 113,209 | $28.83 | $28.46 $29.13 |
| Aug 24, 2026 | $28.20 | $28.60 | $27.24 | $28.10 | $-0.23 | -0.81% | 162,955 | $28.09 | $27.24 $28.60 |
| Aug 21, 2026 | $28.83 | $29.22 | $28.01 | $28.33 | $-0.35 | -1.22% | 141,749 | $28.43 | $28.01 $29.22 |