NASDAQ:GHRS

GH Research Stock Chart and Price History

$23.47

+4.21 (+21.86%)

(As of 12/6/2021 12:00 AM ET)

Add

Compare

Today's Range: $19.27
▼
$24.92
50-Day Range: $16.30
▼
$27.90
52-Week Range: $12.38
▼
$30.43

Volume: 827,700 shs
Average Volume: 101,815 shs
Market Capitalization: $1.19 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

GH Research (NASDAQ:GHRS) Price Performance

5 Day
Performance
+8.46%

1 Month
Performance
-3.61%

3 Month
Performance
+0.77%

GH Research (NASDAQ GHRS) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

GH Research (NASDAQ:GHRS) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/06/2021	$19.26	$23.47 +21.86%	$24.92	$19.27	827,700 shs	$1.19 billion
12/03/2021	$21.64	$19.26 -11.00%	$24.00	$18.83	545,728 shs	$973.03 million
12/02/2021	$23.74	$21.64 -8.85%	$24.79	$21.59	94,800 shs	$1.09 billion
12/01/2021	$26.47	$23.74 -10.31%	$27.78	$22.58	83,917 shs	$1.20 billion
11/30/2021	$24.68	$26.47 +7.25%	$26.47	$21.11	48,512 shs	$1.34 billion
11/29/2021	$22.19	$24.68 +11.22%	$26.00	$21.61	67,024 shs	$1.25 billion
11/26/2021	$24.73	$22.19 -10.27%	$25.11	$21.38	6,220 shs	$1.12 billion
11/25/2021	$24.73	$24.73	$25.02	$22.50	25,296 shs	$1.25 billion
11/24/2021	$24.00	$24.73 +3.04%	$25.02	$22.50	25,296 shs	$1.25 billion
11/23/2021	$24.65	$24.00 -2.64%	$25.35	$23.99	8,696 shs	$1.21 billion

11/22/2021	$25.81	$24.65 -4.49%	$26.25	$24.12	17,261 shs	$1.25 billion
11/19/2021	$23.50	$25.81 +9.83%	$30.43	$22.91	129,284 shs	$1.30 billion
11/18/2021	$25.24	$23.50 -6.89%	$25.27	$23.00	39,056 shs	$1.19 billion
11/17/2021	$23.02	$25.24 +9.64%	$26.37	$22.81	350,269 shs	$1.28 billion
11/16/2021	$22.10	$23.02 +4.16%	$23.61	$21.65	96,526 shs	$1.16 billion
11/15/2021	$22.12	$22.10 -0.09%	$23.95	$21.59	28,548 shs	$1.12 billion
11/12/2021	$22.92	$22.12 -3.49%	$23.13	$22.00	16,962 shs	$1.12 billion
11/11/2021	$24.45	$22.92 -6.26%	$26.18	$21.52	209,603 shs	$1.16 billion
11/10/2021	$27.90	$24.45 -12.37%	$27.76	$22.94	226,853 shs	$1.24 billion
11/09/2021	$24.50	$27.90 +13.88%	$28.65	$24.50	224,462 shs	$1.41 billion
11/08/2021	$24.35	$24.50 +0.62%	$25.32	$23.91	160,968 shs	$1.24 billion
11/05/2021	$25.26	$24.35 -3.60%	$24.96	$24.01	172,207 shs	$1.23 billion
11/04/2021	$24.57	$25.26 +2.81%	$26.00	$23.50	99,280 shs	$1.28 billion
11/03/2021	$23.56	$24.57 +4.29%	$25.00	$22.85	253,908 shs	$1.24 billion
11/02/2021	$23.90	$23.56 -1.42%	$24.19	$22.50	356,547 shs	$1.19 billion
11/01/2021	$25.31	$23.90 -5.57%	$25.26	$22.30	344,444 shs	$1.21 billion
10/29/2021	N/A	$25.31	$26.85	$20.81	927,420 shs	$1.28 billion
10/18/2021	$17.00	$16.30 -4.12%	$17.00	$15.80	11,295 shs	$823.49 million
10/15/2021	$17.40	$17.00 -2.30%	$17.19	$16.11	12,809 shs	$858.86 million
10/14/2021	$17.80	$17.40 -2.25%	$17.40	$16.07	7,575 shs	$879.07 million
10/13/2021	$16.60	$17.80 +7.23%	$17.80	$14.51	21,419 shs	$899.27 million
10/12/2021	$16.86	$16.60 -1.54%	$17.80	$16.37	13,911 shs	$838.65 million
10/11/2021	$18.21	$16.86 -7.41%	$19.34	$16.22	40,641 shs	$851.78 million
10/08/2021	$20.00	$18.21 -8.95%	$21.72	$18.06	49,428 shs	$919.99 million
10/07/2021	$21.06	$20.00 -5.03%	$21.31	$19.37	21,007 shs	$1.01 billion
10/06/2021	$21.60	$21.06 -2.50%	$21.85	$20.77	72,079 shs	$1.06 billion
10/05/2021	$21.17	$21.60 +2.03%	$22.23	$20.98	79,553 shs	$1.09 billion
10/04/2021	$21.57	$21.17 -1.85%	$21.70	$20.11	4,781 shs	$1.07 billion
10/01/2021	$22.06	$21.57 -2.22%	$23.50	$21.57	36,093 shs	$1.09 billion
09/30/2021	$21.95	$22.06 +0.50%	$22.40	$20.75	20,998 shs	$1.11 billion
09/29/2021	$21.28	$21.95 +3.15%	$22.29	$20.42	5,197 shs	$1.11 billion
09/28/2021	$20.15	$21.28 +5.61%	$21.28	$20.00	3,176 shs	$1.08 billion
09/27/2021	$20.56	$20.15 -1.99%	$21.00	$18.49	15,906 shs	$1.02 billion
09/24/2021	$20.56	$20.56	$21.99	$19.98	7,335 shs	$1.04 billion
09/23/2021	$20.62	$20.56 -0.29%	$21.67	$20.00	9,354 shs	$1.04 billion
09/22/2021	$21.21	$20.62 -2.78%	$21.50	$20.23	41,164 shs	$1.04 billion
09/21/2021	$19.77	$21.21 +7.28%	$21.92	$19.60	19,646 shs	$1.07 billion
09/20/2021	$21.14	$19.77 -6.48%	$20.83	$18.00	40,005 shs	$998.80 million
09/17/2021	$20.70	$21.14 +2.13%	$22.60	$19.28	71,976 shs	$1.07 billion
09/16/2021	$23.34	$20.70 -11.31%	$23.44	$20.45	54,182 shs	$1.05 billion
09/15/2021	$23.31	$23.34 +0.13%	$24.18	$23.20	7,529 shs	$1.18 billion
09/14/2021	$23.21	$23.31 +0.43%	$24.73	$23.30	3,449 shs	$1.18 billion
09/13/2021	$23.20	$23.21 +0.04%	$24.70	$23.20	7,945 shs	$1.17 billion
09/10/2021	$23.16	$23.20 +0.17%	$24.48	$23.00	29,083 shs	$1.17 billion
09/09/2021	$23.68	$23.16 -2.20%	$24.79	$23.10	41,131 shs	$1.17 billion
09/08/2021	$23.29	$23.68 +1.67%	$23.96	$22.51	46,100 shs	$1.20 billion
09/07/2021	$22.01	$23.29 +5.82%	$23.85	$21.90	43,880 shs	$1.18 billion
09/06/2021	$22.01	$22.01	$22.29	$22.00	632 shs	$1.11 billion

This page was last updated on 12/7/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources