GH Research Stock Price History
NASDAQ: GHRSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
21.11+0.66 (+3.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GHRS price history at a glance
The price history for GH Research (GHRS) on this page begins on June 21, 2021, when the stock closed at $19.25; it most recently closed at $21.11 on October 5, 2026. The highest price in this record is $31.44, reached on August 3, 2026; the latest close is 32.9% below that peak. Across the 4 complete calendar years in the table, GHRS finished higher in 2 and lower in 2. Its best year was 2024 (+55.7%) and its worst was 2022 (-58.3%).
Over roughly 5 years the share price changed +9.7%, a 1.8% compound annual price return (excluding dividends). In the last 12 months alone, GHRS has gained 60.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $31.44
- Date of high
- Aug 3, 2026
- Low since 2021
- $5.05
- Date of low
- Dec 18, 2023
- 52-week high
- $31.44
- 52-week low
- $12.04
- IPO year
- 2021
- Last close
- $21.11
GHRS returns
1 week
-7.98%
1 month
-23.40%
3 months
-20.37%
6 months
+34.29%
Year to date
+66.22%
1 year
+60.17%
3 years
+161.26%
5 years
+24.18%
GHRS price return, excluding dividends.
GHRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.11 | +59.44% |
| 2025 | 13.24 | +46.62% |
| 2024 | 9.03 | +55.69% |
| 2023 | 5.80 | -40.33% |
| 2022 | 9.72 | -58.34% |
| 2021* | 23.33 | +21.19% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GHRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.66 | 21.30 | 20.45 | 21.11 | +3.23% | |
| 20.94 | 21.07 | 19.87 | 20.45 | -2.90% | |
| 21.39 | 22.17 | 21.00 | 21.06 | -2.14% | |
| 22.23 | 22.27 | 21.21 | 21.52 | -2.93% | |
| 23.00 | 23.00 | 21.86 | 22.17 | -3.36% | |
| 23.05 | 23.12 | 22.36 | 22.94 | +0.35% | |
| 23.31 | 23.90 | 22.53 | 22.86 | -2.64% | |
| 24.92 | 24.92 | 23.13 | 23.48 | -4.82% | |
| 23.39 | 24.99 | 23.12 | 24.67 | +5.34% | |
| 23.48 | 23.68 | 22.89 | 23.42 | -1.76% | |
| 24.48 | 24.55 | 23.49 | 23.84 | -2.49% | |
| 26.10 | 26.10 | 23.43 | 24.45 | -5.82% | |
| 28.13 | 28.13 | 25.67 | 25.96 | -6.82% | |
| 28.02 | 28.45 | 27.61 | 27.86 | -0.25% | |
| 28.48 | 28.50 | 27.76 | 27.93 | -1.17% | |
| 28.87 | 29.15 | 28.00 | 28.26 | -1.60% | |
| 28.11 | 29.17 | 27.76 | 28.72 | +3.50% | |
| 27.63 | 28.07 | 27.22 | 27.75 | +0.73% | |
| 27.63 | 27.83 | 26.52 | 27.55 | -1.22% | |
| 27.20 | 28.62 | 27.03 | 27.89 | +2.54% | |
| 27.57 | 28.11 | 27.01 | 27.20 | -0.29% | |
| 27.24 | 27.61 | 26.88 | 27.28 | -1.02% | |
| 27.77 | 27.92 | 26.46 | 27.56 | -0.83% | |
| 27.98 | 28.33 | 27.21 | 27.79 | -1.56% | |
| 27.86 | 28.31 | 27.26 | 28.23 | +1.11% | |
| 28.19 | 28.33 | 27.58 | 27.92 | -0.53% | |
| 27.46 | 28.32 | 27.09 | 28.07 | +2.60% | |
| 26.94 | 28.00 | 26.61 | 27.36 | +1.41% | |
| 27.86 | 28.07 | 26.68 | 26.98 | -3.44% | |
| 28.61 | 28.61 | 27.82 | 27.94 | -2.48% | |
| 29.02 | 29.08 | 28.44 | 28.65 | -1.24% | |
| 28.92 | 29.14 | 28.38 | 29.01 | +0.31% | |
| 28.46 | 29.13 | 28.46 | 28.92 | +2.92% | |
| 28.20 | 28.60 | 27.24 | 28.10 | -0.81% | |
| 28.83 | 29.22 | 28.01 | 28.33 | -1.22% | |
| 29.74 | 29.90 | 28.55 | 28.68 | -3.76% | |
| 29.90 | 30.57 | 29.38 | 29.80 | +0.22% | |
| 30.00 | 30.26 | 29.05 | 29.74 | -0.82% | |
| 29.26 | 30.07 | 29.15 | 29.98 | +1.66% | |
| 28.31 | 30.19 | 28.25 | 29.49 | +4.61% | |
| 30.31 | 30.31 | 28.05 | 28.19 | -6.78% | |
| 29.25 | 30.68 | 29.25 | 30.24 | +3.99% | |
| 29.60 | 30.96 | 29.04 | 29.08 | -1.52% | |
| 30.43 | 30.43 | 29.45 | 29.53 | -2.44% | |
| 30.95 | 31.44 | 29.45 | 30.27 | -1.21% | |
| 29.34 | 30.90 | 28.82 | 30.64 | +5.18% | |
| 29.02 | 29.50 | 28.50 | 29.13 | +0.03% | |
| 28.49 | 29.49 | 27.91 | 29.12 | +3.30% | |
| 28.17 | 28.53 | 27.44 | 28.19 | +0.43% | |
| 28.50 | 28.85 | 27.86 | 28.07 | -1.09% | |
| 28.00 | 28.55 | 27.80 | 28.38 | +1.43% | |
| 27.94 | 28.59 | 27.34 | 27.98 | +0.07% | |
| 27.78 | 27.97 | 26.32 | 27.96 | +0.76% | |
| 27.86 | 29.05 | 27.15 | 27.75 | +1.72% | |
| 27.62 | 28.10 | 26.75 | 27.28 | -1.27% | |
| 28.22 | 28.80 | 27.63 | 27.63 | -3.32% | |
| 28.19 | 28.90 | 27.73 | 28.58 | +0.81% | |
| 27.60 | 28.50 | 27.52 | 28.35 | +2.98% | |
| 28.66 | 29.22 | 27.46 | 27.53 | -4.11% | |
| 28.75 | 30.59 | 27.50 | 28.71 | -1.44% | |
| 30.04 | 31.00 | 28.08 | 29.13 | +8.21% | |
| 26.67 | 27.04 | 25.96 | 26.92 | +0.56% | |
| 25.58 | 27.10 | 25.58 | 26.77 | +5.60% | |
| 26.32 | 26.32 | 25.00 | 25.35 | -4.38% | |
| 27.36 | 27.88 | 26.03 | 26.51 | -2.54% | |
| 26.85 | 27.46 | 26.50 | 27.20 | +1.30% | |
| 26.71 | 27.20 | 26.00 | 26.85 | -0.15% | |
| 26.18 | 27.10 | 25.47 | 26.89 | +2.75% | |
| 27.22 | 27.22 | 25.96 | 26.17 | -3.11% | |
| 26.42 | 27.30 | 25.57 | 27.01 | +2.23% | |
| 27.10 | 27.29 | 26.08 | 26.42 | -1.71% | |
| 28.59 | 28.59 | 26.77 | 26.88 | -5.65% | |
| 28.61 | 28.96 | 27.41 | 28.49 | +0.96% | |
| 25.08 | 28.32 | 25.08 | 28.22 | +11.37% | |
| 24.68 | 25.51 | 24.33 | 25.34 | +3.01% | |
| 23.81 | 24.76 | 23.37 | 24.60 | +4.19% | |
| 21.75 | 24.37 | 21.26 | 23.61 | +6.88% | |
| 22.85 | 23.21 | 21.69 | 22.09 | -0.67% | |
| 21.99 | 23.03 | 21.30 | 22.24 | +2.49% | |
| 19.96 | 21.77 | 19.96 | 21.70 | +8.61% | |
| 20.26 | 20.38 | 19.52 | 19.98 | -1.91% | |
| 21.57 | 21.58 | 20.12 | 20.37 | -3.55% | |
| 20.85 | 22.06 | 20.68 | 21.12 | +2.23% | |
| 20.54 | 21.16 | 20.00 | 20.66 | +1.47% | |
| 20.16 | 21.32 | 20.00 | 20.36 | +0.05% | |
| 20.44 | 21.60 | 19.75 | 20.35 | +1.14% | |
| 21.68 | 22.24 | 19.74 | 20.12 | -6.11% | |
| 23.01 | 23.61 | 21.21 | 21.43 | -7.83% | |
| 24.35 | 25.31 | 23.08 | 23.25 | -4.83% | |
| 24.85 | 24.85 | 23.85 | 24.43 | -1.77% | |
| 24.79 | 25.94 | 24.13 | 24.87 | +0.16% | |
| 23.96 | 25.24 | 23.04 | 24.83 | +3.50% | |
| 22.40 | 24.25 | 22.02 | 23.99 | +7.19% | |
| 22.42 | 22.95 | 21.90 | 22.38 | +0.09% | |
| 23.15 | 23.89 | 22.15 | 22.36 | -3.41% | |
| 22.37 | 23.23 | 21.81 | 23.15 | +4.66% | |
| 21.81 | 23.84 | 21.81 | 22.12 | +1.61% | |
| 22.40 | 22.60 | 21.64 | 21.77 | -3.42% | |
| 22.03 | 22.80 | 21.54 | 22.54 | +2.73% | |
| 22.26 | 22.49 | 21.27 | 21.94 | +1.20% | |
| 23.14 | 23.75 | 21.07 | 21.68 | +1.36% | |
| 21.97 | 22.36 | 20.69 | 21.39 | -3.69% | |
| 21.51 | 22.55 | 20.00 | 22.21 | +1.51% | |
| 21.68 | 22.13 | 21.06 | 21.88 | +1.58% | |
| 21.23 | 21.75 | 20.89 | 21.54 | +1.32% | |
| 21.31 | 22.21 | 21.02 | 21.26 | -0.75% | |
| 20.97 | 21.77 | 20.75 | 21.42 | +1.95% | |
| 22.33 | 22.58 | 20.57 | 21.01 | -6.37% | |
| 21.55 | 22.88 | 21.27 | 22.44 | +5.45% | |
| 21.67 | 21.94 | 21.00 | 21.28 | -1.89% | |
| 20.59 | 21.72 | 20.47 | 21.69 | +4.73% | |
| 20.53 | 20.76 | 20.04 | 20.71 | +0.88% | |
| 19.21 | 20.54 | 19.21 | 20.53 | +7.15% | |
| 19.85 | 20.14 | 18.89 | 19.16 | -3.48% | |
| 19.47 | 20.11 | 18.93 | 19.85 | +1.30% | |
| 20.39 | 20.94 | 19.46 | 19.60 | -3.23% | |
| 18.85 | 20.27 | 18.40 | 20.25 | +7.66% | |
| 19.00 | 19.29 | 18.38 | 18.81 | -0.74% | |
| 21.14 | 22.00 | 18.79 | 18.95 | -8.23% | |
| 21.84 | 22.36 | 20.38 | 20.65 | -3.95% | |
| 21.44 | 24.66 | 19.80 | 21.50 | +17.23% | |
| 17.85 | 18.70 | 17.64 | 18.34 | +3.38% | |
| 16.90 | 18.25 | 16.53 | 17.74 | +4.35% | |
| 16.76 | 17.02 | 16.45 | 17.00 | +1.37% | |
| 16.51 | 17.10 | 16.51 | 16.77 | +2.63% | |
| 15.62 | 16.40 | 15.57 | 16.34 | +3.94% | |
| 15.41 | 15.90 | 15.17 | 15.72 | +2.95% | |
| 14.95 | 15.40 | 14.86 | 15.27 | +1.87% | |
| 15.50 | 15.50 | 14.83 | 14.99 | +2.11% | |
| 14.97 | 14.97 | 14.33 | 14.68 | -3.04% | |
| 14.70 | 15.80 | 14.59 | 15.14 | +3.91% | |
| 14.20 | 14.79 | 14.20 | 14.57 | -1.02% | |
| 14.33 | 15.50 | 14.04 | 14.72 | +4.69% | |
| 13.20 | 14.32 | 13.20 | 14.06 | +7.90% | |
| 13.20 | 13.37 | 12.80 | 13.03 | -0.91% | |
| 13.86 | 13.92 | 13.10 | 13.15 | -6.67% | |
| 13.39 | 14.53 | 13.39 | 14.09 | +3.22% | |
| 13.58 | 14.13 | 13.43 | 13.65 | +1.94% | |
| 13.06 | 13.53 | 12.77 | 13.39 | +1.36% | |
| 14.14 | 14.22 | 13.12 | 13.21 | -5.44% | |
| 14.71 | 14.92 | 13.90 | 13.97 | -5.67% | |
| 14.78 | 15.14 | 14.56 | 14.81 | -1.40% | |
| 15.17 | 15.41 | 14.90 | 15.02 | -2.21% | |
| 15.25 | 15.39 | 14.81 | 15.36 | +1.65% | |
| 15.05 | 15.60 | 14.95 | 15.11 | +1.07% | |
| 15.68 | 15.93 | 14.64 | 14.95 | -3.67% | |
| 15.00 | 15.83 | 14.70 | 15.52 | +2.58% | |
| 15.95 | 16.04 | 15.13 | 15.13 | -4.00% | |
| 16.07 | 16.48 | 15.60 | 15.76 | -1.38% | |
| 15.95 | 16.10 | 15.32 | 15.98 | +0.31% | |
| 15.26 | 16.10 | 15.05 | 15.93 | +5.01% | |
| 15.95 | 15.95 | 15.13 | 15.17 | -5.13% | |
| 15.40 | 16.02 | 15.40 | 15.99 | +4.51% | |
| 15.45 | 15.69 | 14.71 | 15.30 | -4.43% | |
| 14.45 | 16.20 | 14.42 | 16.01 | +7.81% | |
| 15.41 | 15.72 | 14.36 | 14.85 | -4.99% | |
| 15.72 | 15.74 | 15.27 | 15.63 | -0.76% | |
| 15.39 | 15.87 | 15.06 | 15.75 | +3.01% | |
| 15.32 | 15.59 | 14.94 | 15.29 | -0.84% | |
| 15.50 | 15.93 | 15.13 | 15.42 | -1.12% | |
| 15.80 | 16.03 | 15.40 | 15.60 | -1.30% | |
| 16.05 | 16.08 | 15.80 | 15.80 | -1.86% | |
| 15.90 | 16.26 | 15.70 | 16.10 | +0.69% | |
| 14.84 | 16.61 | 14.84 | 15.99 | +8.78% | |
| 15.07 | 15.22 | 14.61 | 14.70 | -2.07% | |
| 15.27 | 15.40 | 14.98 | 15.01 | -0.92% | |
| 15.40 | 15.40 | 14.50 | 15.15 | -1.17% | |
| 15.41 | 15.88 | 15.09 | 15.33 | -0.26% | |
| 15.17 | 15.58 | 14.73 | 15.37 | +1.35% | |
| 13.96 | 15.19 | 13.96 | 15.17 | +11.02% | |
| 15.24 | 15.24 | 13.60 | 13.66 | -12.10% | |
| 15.92 | 16.00 | 14.91 | 15.54 | -2.39% | |
| 15.79 | 16.25 | 15.32 | 15.92 | +0.63% | |
| 15.55 | 16.33 | 15.42 | 15.82 | +1.02% | |
| 16.18 | 16.48 | 15.57 | 15.66 | -3.57% | |
| 16.06 | 16.48 | 15.80 | 16.24 | +1.12% | |
| 16.34 | 16.37 | 15.50 | 16.06 | -0.93% | |
| 16.69 | 16.69 | 16.00 | 16.21 | -2.35% | |
| 16.58 | 16.93 | 15.98 | 16.60 | -0.78% | |
| 16.90 | 16.98 | 16.30 | 16.73 | -0.06% | |
| 16.52 | 17.30 | 16.11 | 16.74 | +2.26% | |
| 15.75 | 16.38 | 15.48 | 16.37 | +3.94% | |
| 16.49 | 16.76 | 15.67 | 15.75 | -7.30% | |
| 16.92 | 17.20 | 16.55 | 16.99 | +0.18% | |
| 16.85 | 17.33 | 16.20 | 16.96 | +0.30% | |
| 15.84 | 16.95 | 15.40 | 16.91 | +6.76% | |
| 15.16 | 16.26 | 15.00 | 15.84 | +4.14% | |
| 15.10 | 15.36 | 14.75 | 15.21 | +1.33% | |
| 15.80 | 15.84 | 14.71 | 15.01 | -3.47% | |
| 17.65 | 17.65 | 15.52 | 15.55 | -13.37% | |
| 14.28 | 18.17 | 14.17 | 17.95 | +27.12% | |
| 16.02 | 16.19 | 13.50 | 14.12 | -8.67% | |
| 18.82 | 19.00 | 15.00 | 15.46 | +16.77% | |
| 12.80 | 13.43 | 12.80 | 13.24 | +4.25% | |
| 12.54 | 12.71 | 12.40 | 12.70 | +1.60% | |
| 12.62 | 12.69 | 12.50 | 12.50 | -0.79% | |
| 12.56 | 12.89 | 12.44 | 12.60 | 0.00% | |
| 12.75 | 12.91 | 12.24 | 12.60 | -1.45% | |
| 12.75 | 12.95 | 12.33 | 12.79 | +0.27% | |
| 12.93 | 13.10 | 12.64 | 12.75 | -2.07% | |
| 13.03 | 13.30 | 12.83 | 13.02 | +0.46% | |
| 12.84 | 13.33 | 12.63 | 12.96 | +1.89% | |
| 12.80 | 13.12 | 12.61 | 12.72 | +0.24% | |
| 12.53 | 13.15 | 12.51 | 12.69 | +0.24% | |
| 12.43 | 12.99 | 12.04 | 12.66 | +1.40% | |
| 13.05 | 13.37 | 12.33 | 12.49 | -4.22% | |
| 13.92 | 14.31 | 13.02 | 13.04 | -5.54% | |
| 14.22 | 15.00 | 13.71 | 13.80 | -2.89% | |
| 14.24 | 14.75 | 14.05 | 14.21 | -0.70% | |
| 14.63 | 14.96 | 14.23 | 14.31 | -2.19% | |
| 15.11 | 15.27 | 14.59 | 14.63 | -1.75% | |
| 15.25 | 15.86 | 14.81 | 14.89 | -3.00% | |
| 14.30 | 15.50 | 14.30 | 15.35 | +6.75% | |
| 14.10 | 14.42 | 13.94 | 14.38 | +2.35% | |
| 14.26 | 14.72 | 13.98 | 14.05 | -1.13% | |
| 14.93 | 15.16 | 14.11 | 14.21 | -6.27% | |
| 14.97 | 15.50 | 14.86 | 15.16 | +2.78% | |
| 14.95 | 15.19 | 14.72 | 14.75 | -0.97% | |
| 14.62 | 15.02 | 14.23 | 14.90 | +2.16% | |
| 14.11 | 14.67 | 13.91 | 14.58 | +4.03% | |
| 14.02 | 14.31 | 13.71 | 14.02 | +0.18% | |
| 14.38 | 15.01 | 13.86 | 13.99 | -2.71% | |
| 13.75 | 14.46 | 13.73 | 14.38 | +4.58% | |
| 13.98 | 14.40 | 13.31 | 13.75 | -2.48% | |
| 14.09 | 14.31 | 13.10 | 14.10 | +0.71% | |
| 13.70 | 14.62 | 13.44 | 14.00 | +2.04% | |
| 14.78 | 15.03 | 13.35 | 13.72 | -8.53% | |
| 14.32 | 15.31 | 14.16 | 15.00 | +5.49% | |
| 13.43 | 14.31 | 13.34 | 14.22 | +5.02% | |
| 13.74 | 13.99 | 13.21 | 13.54 | +0.30% | |
| 13.24 | 13.66 | 12.45 | 13.50 | +0.67% | |
| 13.42 | 13.73 | 13.13 | 13.41 | -1.32% | |
| 13.43 | 13.89 | 13.11 | 13.59 | +0.67% | |
| 13.22 | 13.88 | 13.22 | 13.50 | -0.22% | |
| 14.28 | 14.77 | 13.43 | 13.53 | -5.52% | |
| 12.68 | 14.33 | 12.55 | 14.32 | +14.19% | |
| 13.55 | 13.65 | 12.50 | 12.54 | -8.93% | |
| 13.93 | 14.44 | 13.59 | 13.77 | -1.64% | |
| 14.13 | 14.32 | 13.81 | 14.00 | -2.20% | |
| 14.16 | 14.55 | 13.83 | 14.32 | +2.62% | |
| 13.35 | 14.25 | 13.35 | 13.95 | +5.12% | |
| 12.76 | 13.46 | 12.58 | 13.27 | +4.00% | |
| 12.65 | 12.85 | 12.51 | 12.76 | 0.00% | |
| 13.96 | 13.96 | 12.40 | 12.76 | -8.86% | |
| 13.60 | 14.32 | 13.60 | 14.00 | +3.78% | |
| 13.80 | 14.31 | 13.15 | 13.49 | -2.39% | |
| 14.50 | 14.90 | 13.59 | 13.82 | -4.69% | |
| 13.32 | 14.67 | 13.25 | 14.50 | +8.86% | |
| 12.79 | 13.41 | 12.69 | 13.32 | +2.78% | |
| 13.15 | 13.15 | 12.68 | 12.96 | +2.94% | |
| 13.18 | 13.18 | 12.26 | 12.59 | -4.48% | |
| 13.31 | 13.65 | 13.11 | 13.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GHRS chart for longer ranges.