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

Guardion Health Sciences Inc (NQ: GHSI )

9.270 +0.020 (+0.22%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 28, 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 (%)
Jun 30, 2022 7.565 8.175 7.100 7.230 222,421 -0.26(-3.47%)
Jun 29, 2022 7.035 8.500 7.035 7.490 203,601 +0.31(+4.32%)
Jun 28, 2022 7.455 7.750 7.160 7.180 31,331 -0.54(-6.99%)
Jun 27, 2022 8.000 8.000 7.500 7.720 29,351 +0.25(+3.42%)
Jun 24, 2022 7.500 8.000 7.360 7.465 30,030 -0.11(-1.45%)
Jun 23, 2022 7.560 7.770 7.475 7.575 21,676 +0.08(+1.00%)
Jun 22, 2022 7.035 7.560 7.035 7.500 27,958 +0.33(+4.53%)
Jun 21, 2022 7.020 7.335 7.000 7.175 30,592 +0.17(+2.50%)
Jun 17, 2022 7.380 7.815 7.000 7.000 61,768 -0.35(-4.76%)
Jun 16, 2022 7.400 7.655 7.125 7.350 99,128 +0.15(+2.08%)
Jun 15, 2022 7.570 7.570 7.055 7.200 68,779 -0.04(-0.48%)
Jun 14, 2022 7.150 7.485 7.125 7.235 28,203 +0.11(+1.54%)
Jun 13, 2022 7.105 7.695 7.055 7.125 58,530 -0.76(-9.70%)
Jun 10, 2022 8.210 8.215 7.775 7.890 42,636 -0.35(-4.25%)
Jun 09, 2022 8.695 8.855 8.240 8.240 113,409 -0.46(-5.23%)
Jun 08, 2022 8.700 8.900 8.505 8.695 33,958 +0.11(+1.28%)
Jun 07, 2022 8.540 8.650 8.410 8.585 33,178 +0.04(+0.47%)
Jun 06, 2022 8.550 8.850 8.290 8.545 32,843 -0.01(-0.06%)
Jun 03, 2022 8.610 8.750 8.205 8.550 34,148 -0.06(-0.70%)
Jun 02, 2022 8.550 9.000 8.150 8.610 84,256 +0.04(+0.41%)
Jun 01, 2022 9.000 9.750 8.560 8.575 223,289 +0.22(+2.69%)
May 31, 2022 7.860 8.500 7.860 8.350 110,380 -0.29(-3.30%)
May 27, 2022 9.865 10.05 7.875 8.635 461,121 -1.56(-15.34%)
May 26, 2022 9.500 12.85 9.010 10.20 2,829,955 +2.75(+37.00%)
May 25, 2022 7.000 7.745 7.000 7.445 12,512 +0.15(+1.99%)
May 24, 2022 7.570 7.920 6.950 7.300 33,186 -0.50(-6.47%)
May 23, 2022 7.500 8.200 7.500 7.805 31,924 +0.09(+1.17%)
May 20, 2022 8.000 8.235 7.400 7.715 37,032 -0.04(-0.45%)
May 19, 2022 8.000 8.280 7.750 7.750 10,773 -0.20(-2.52%)
May 18, 2022 8.500 8.450 7.840 7.950 16,818 -0.51(-6.03%)
May 17, 2022 7.825 8.530 7.825 8.460 20,985 +0.02(+0.18%)
May 16, 2022 8.805 9.500 8.305 8.445 107,881 +0.19(+2.24%)
May 13, 2022 8.075 8.725 7.715 8.260 54,003 +0.50(+6.37%)
May 12, 2022 6.905 8.000 6.905 7.765 35,702 +0.26(+3.53%)
May 11, 2022 7.500 8.000 7.185 7.500 66,939 -0.72(-8.76%)
May 10, 2022 8.000 8.850 7.670 8.220 56,526 +0.33(+4.12%)
May 09, 2022 8.500 8.675 7.750 7.895 47,820 -0.74(-8.52%)
May 06, 2022 8.955 8.955 8.620 8.630 27,654 -0.37(-4.11%)
May 05, 2022 9.400 9.500 8.800 9.000 25,156 -0.45(-4.71%)
May 04, 2022 9.270 9.695 8.750 9.445 26,531 -0.02(-0.21%)
May 03, 2022 9.500 9.900 9.300 9.465 22,355 -0.22(-2.27%)
May 02, 2022 9.750 9.750 9.250 9.685 15,989 +0.38(+4.03%)
Apr 29, 2022 9.500 9.940 9.235 9.310 29,324 -0.25(-2.67%)
Apr 28, 2022 9.500 9.595 9.000 9.565 53,511 +0.12(+1.27%)
Apr 27, 2022 8.815 9.590 8.650 9.445 50,715 +0.54(+6.12%)
Apr 26, 2022 9.140 9.250 8.750 8.900 38,338 -0.13(-1.49%)
Apr 25, 2022 9.250 9.435 8.760 9.035 51,593 -0.38(-4.09%)
Apr 22, 2022 9.475 9.725 9.150 9.420 34,166 -0.15(-1.62%)
Apr 21, 2022 9.855 9.975 8.750 9.575 60,084 -0.39(-3.87%)
Apr 20, 2022 10.58 10.58 9.925 9.960 46,111 -0.39(-3.81%)
Apr 19, 2022 10.28 10.70 9.505 10.36 82,797 +0.08(+0.73%)
Apr 18, 2022 10.31 10.39 10.05 10.28 54,107 -0.01(-0.10%)
Apr 14, 2022 10.75 10.75 10.00 10.29 63,417 -0.22(-2.09%)
Apr 13, 2022 10.05 10.90 10.00 10.51 147,279 +0.21(+2.04%)
Apr 12, 2022 10.50 11.00 10.00 10.30 119,465 -0.10(-0.96%)
Apr 11, 2022 10.85 11.00 10.28 10.40 73,663 -0.50(-4.59%)
Apr 08, 2022 11.00 11.30 10.25 10.90 147,846 -0.37(-3.28%)
Apr 07, 2022 11.18 11.35 10.65 11.27 135,232 -0.31(-2.68%)
Apr 06, 2022 12.53 12.75 11.12 11.58 597,524 +0.99(+9.35%)
Apr 05, 2022 11.35 11.35 10.55 10.59 52,161 -0.38(-3.51%)
Apr 04, 2022 11.00 11.36 10.70 10.97 82,045 +0.26(+2.47%)
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.