Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardion Health Sciences Inc (NQ: GHSI )

9.105 +0.005 (+0.05%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.120 7.330 7.120 7.160 16,300 +0.07(+0.99%)
Jan 30, 2023 7.500 7.520 7.035 7.090 18,293 -0.49(-6.46%)
Jan 27, 2023 6.480 7.630 6.480 7.580 40,654 +0.96(+14.50%)
Jan 26, 2023 6.840 6.950 6.560 6.620 17,199 -0.10(-1.49%)
Jan 25, 2023 6.320 6.740 6.288 6.720 28,055 +0.25(+3.86%)
Jan 24, 2023 6.550 6.550 6.329 6.470 35,521 +0.01(+0.15%)
Jan 23, 2023 6.660 6.730 6.450 6.460 12,252 -0.22(-3.29%)
Jan 20, 2023 7.000 7.070 6.675 6.680 15,375 -0.32(-4.57%)
Jan 19, 2023 7.310 7.449 7.000 7.000 20,804 -0.50(-6.67%)
Jan 18, 2023 8.080 8.080 7.500 7.500 19,668 -0.46(-5.78%)
Jan 17, 2023 8.070 8.160 7.610 7.960 15,284 -0.14(-1.73%)
Jan 13, 2023 8.010 8.330 7.890 8.100 23,200 +0.14(+1.76%)
Jan 12, 2023 7.800 8.000 7.453 7.960 47,986 +0.73(+10.10%)
Jan 11, 2023 7.450 7.850 7.074 7.230 61,779 -0.38(-4.99%)
Jan 10, 2023 6.710 8.161 6.578 7.610 173,095 +0.68(+9.81%)
Jan 09, 2023 5.840 7.443 5.840 6.930 266,442 +0.98(+16.57%)
Jan 06, 2023 7.250 7.260 5.800 5.945 94,031 -1.13(-15.97%)
Jan 05, 2023 7.350 7.350 7.000 7.075 13,868 -0.22(-3.02%)
Jan 04, 2023 7.250 7.550 7.190 7.295 15,071 +0.04(+0.62%)
Jan 03, 2023 7.650 7.650 7.100 7.250 15,920 -0.00(-0.07%)
Dec 30, 2022 7.200 7.550 7.100 7.255 12,385 +0.05(+0.76%)
Dec 29, 2022 7.200 7.550 7.100 7.200 20,222 -0.05(-0.69%)
Dec 28, 2022 7.250 7.545 7.090 7.250 9,084 -0.03(-0.34%)
Dec 27, 2022 7.250 7.850 7.225 7.275 8,171 +0.03(+0.34%)
Dec 23, 2022 7.490 7.575 7.160 7.250 6,556 -0.24(-3.20%)
Dec 22, 2022 7.500 7.750 7.250 7.490 11,074 +0.17(+2.39%)
Dec 21, 2022 7.300 8.000 7.280 7.315 12,685 -0.08(-1.15%)
Dec 20, 2022 7.500 7.630 7.140 7.400 19,203 +0.14(+1.93%)
Dec 19, 2022 8.000 8.250 7.250 7.260 16,300 -0.99(-12.00%)
Dec 16, 2022 7.940 8.350 7.635 8.250 6,743 +0.13(+1.60%)
Dec 15, 2022 8.090 8.400 7.900 8.120 4,740 +0.22(+2.78%)
Dec 14, 2022 7.900 8.435 7.900 7.900 10,005 +0.00(+0.00%)
Dec 13, 2022 7.900 8.900 7.850 7.900 39,248 -0.85(-9.71%)
Dec 12, 2022 9.005 9.385 8.300 8.750 15,992 -0.25(-2.78%)
Dec 09, 2022 9.020 9.425 8.800 9.000 9,557 -0.14(-1.53%)
Dec 08, 2022 10.00 10.49 8.880 9.140 19,689 -0.56(-5.77%)
Dec 07, 2022 8.705 10.20 8.500 9.700 65,932 +1.20(+14.12%)
Dec 06, 2022 8.695 9.120 8.250 8.500 13,664 +0.02(+0.24%)
Dec 05, 2022 8.250 8.990 8.250 8.480 6,350 +0.02(+0.18%)
Dec 02, 2022 8.400 8.720 8.400 8.465 3,420 +0.11(+1.32%)
Dec 01, 2022 8.480 9.000 8.255 8.355 8,283 -0.27(-3.13%)
Nov 30, 2022 8.620 9.000 7.940 8.625 31,423 +0.12(+1.47%)
Nov 29, 2022 8.500 8.775 8.260 8.500 14,051 -0.21(-2.35%)
Nov 28, 2022 7.915 8.775 7.845 8.705 18,279 +0.71(+8.81%)
Nov 25, 2022 7.750 8.450 7.750 8.000 4,903 +0.00(+0.00%)
Nov 23, 2022 8.360 8.360 7.755 8.000 5,754 +0.30(+3.90%)
Nov 22, 2022 7.350 8.500 7.065 7.700 22,589 +0.70(+10.00%)
Nov 21, 2022 7.400 7.400 6.815 7.000 17,003 -0.33(-4.57%)
Nov 18, 2022 7.500 7.500 7.200 7.335 3,703 +0.01(+0.20%)
Nov 17, 2022 7.300 7.500 7.080 7.320 6,617 +0.02(+0.27%)
Nov 16, 2022 7.790 7.790 7.250 7.300 9,606 -0.40(-5.19%)
Nov 15, 2022 7.500 8.000 7.500 7.700 12,087 +0.15(+1.99%)
Nov 14, 2022 8.700 8.700 7.500 7.550 27,560 -0.73(-8.76%)
Nov 11, 2022 8.150 8.500 8.000 8.275 7,239 +0.12(+1.53%)
Nov 10, 2022 7.945 8.660 7.945 8.150 7,066 +0.18(+2.26%)
Nov 09, 2022 8.525 8.700 7.900 7.970 8,731 -0.33(-4.03%)
Nov 08, 2022 8.400 8.750 8.300 8.305 7,567 -0.12(-1.42%)
Nov 07, 2022 8.775 8.775 8.325 8.425 4,140 -0.17(-2.03%)
Nov 04, 2022 8.530 8.600 8.380 8.600 6,235 +0.00(+0.00%)
Nov 03, 2022 8.750 8.750 8.400 8.600 5,314 -0.06(-0.69%)
Nov 02, 2022 8.350 8.745 8.035 8.660 9,593 +0.26(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.