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 (%)
Sep 30, 2022 6.875 7.500 6.755 6.900 14,331 +0.03(+0.36%)
Sep 29, 2022 6.865 7.145 6.750 6.875 12,076 -0.18(-2.62%)
Sep 28, 2022 6.960 7.145 6.940 7.060 5,260 +0.10(+1.44%)
Sep 27, 2022 7.250 7.255 6.800 6.960 12,006 -0.07(-0.93%)
Sep 26, 2022 7.290 7.300 6.865 7.025 14,921 -0.27(-3.77%)
Sep 23, 2022 6.915 7.375 6.700 7.300 20,102 +0.54(+7.99%)
Sep 22, 2022 7.500 7.490 6.500 6.760 32,508 -0.73(-9.75%)
Sep 21, 2022 8.000 8.025 7.450 7.490 13,688 -0.55(-6.90%)
Sep 20, 2022 8.250 8.445 7.425 8.045 34,301 -0.04(-0.49%)
Sep 19, 2022 8.000 8.200 7.505 8.085 20,467 -0.10(-1.28%)
Sep 16, 2022 9.000 9.000 8.125 8.190 13,124 -0.49(-5.59%)
Sep 15, 2022 8.470 8.675 8.175 8.675 20,259 +0.23(+2.66%)
Sep 14, 2022 8.250 8.575 8.055 8.450 21,146 +0.10(+1.20%)
Sep 13, 2022 8.200 9.725 7.750 8.350 156,638 +0.25(+3.09%)
Sep 12, 2022 8.000 8.400 8.000 8.100 24,452 +0.08(+1.06%)
Sep 09, 2022 7.950 8.200 7.800 8.015 40,100 +0.22(+2.76%)
Sep 08, 2022 7.400 7.965 7.400 7.800 29,712 +0.41(+5.48%)
Sep 07, 2022 7.460 7.500 7.070 7.395 27,143 +0.07(+1.02%)
Sep 06, 2022 7.400 7.695 7.050 7.320 21,155 -0.03(-0.41%)
Sep 02, 2022 7.605 7.800 7.245 7.350 16,092 -0.15(-2.00%)
Sep 01, 2022 7.375 8.145 7.150 7.500 92,101 -0.04(-0.53%)
Aug 31, 2022 7.500 7.750 7.470 7.540 7,265 -0.01(-0.13%)
Aug 30, 2022 7.470 8.250 7.255 7.550 53,848 -0.15(-1.95%)
Aug 29, 2022 7.375 7.750 7.255 7.700 11,173 +0.25(+3.43%)
Aug 26, 2022 7.500 7.845 7.305 7.445 12,313 -0.55(-6.94%)
Aug 25, 2022 7.500 8.000 7.495 8.000 19,042 +0.68(+9.29%)
Aug 24, 2022 7.000 7.420 7.000 7.320 12,667 +0.06(+0.76%)
Aug 23, 2022 7.285 7.495 7.040 7.265 14,300 +0.06(+0.83%)
Aug 22, 2022 7.450 7.450 7.180 7.205 13,811 -0.30(-4.00%)
Aug 19, 2022 7.750 7.750 7.285 7.505 20,560 -0.28(-3.53%)
Aug 18, 2022 8.190 8.245 7.730 7.780 13,854 -0.55(-6.60%)
Aug 17, 2022 8.350 8.390 8.125 8.330 11,254 -0.06(-0.77%)
Aug 16, 2022 8.485 8.500 8.200 8.395 15,913 -0.16(-1.87%)
Aug 15, 2022 8.500 8.740 8.000 8.555 31,991 -0.05(-0.64%)
Aug 12, 2022 8.005 8.990 7.780 8.610 45,177 +0.30(+3.67%)
Aug 11, 2022 7.750 8.490 7.605 8.305 111,102 +0.92(+12.53%)
Aug 10, 2022 7.425 7.695 7.180 7.380 33,952 +0.18(+2.50%)
Aug 09, 2022 7.500 7.750 7.125 7.200 20,684 -0.43(-5.70%)
Aug 08, 2022 7.445 7.800 7.280 7.635 21,931 +0.18(+2.48%)
Aug 05, 2022 7.500 7.520 7.250 7.450 19,000 -0.21(-2.80%)
Aug 04, 2022 7.545 7.750 7.355 7.665 46,357 +0.43(+5.94%)
Aug 03, 2022 7.100 7.495 7.050 7.235 32,245 +0.13(+1.83%)
Aug 02, 2022 7.100 7.470 6.945 7.105 42,472 +0.11(+1.50%)
Aug 01, 2022 7.490 7.490 6.500 7.000 74,107 -0.36(-4.89%)
Jul 29, 2022 7.685 8.400 7.285 7.360 64,465 -0.17(-2.19%)
Jul 28, 2022 7.425 7.990 7.130 7.525 34,900 +0.12(+1.62%)
Jul 27, 2022 7.000 7.700 7.100 7.405 41,227 +0.21(+2.85%)
Jul 26, 2022 7.540 7.650 7.085 7.200 35,689 -0.32(-4.26%)
Jul 25, 2022 7.745 7.995 7.370 7.520 33,737 -0.23(-2.97%)
Jul 22, 2022 8.500 8.500 7.500 7.750 37,410 -0.43(-5.20%)
Jul 21, 2022 8.385 8.450 8.050 8.175 12,482 -0.05(-0.61%)
Jul 20, 2022 7.600 8.500 7.600 8.225 57,622 +0.61(+8.08%)
Jul 19, 2022 7.480 7.970 7.445 7.610 49,988 +0.20(+2.70%)
Jul 18, 2022 7.615 7.690 7.400 7.410 37,660 +0.04(+0.47%)
Jul 15, 2022 7.270 7.500 7.155 7.375 29,223 -0.05(-0.67%)
Jul 14, 2022 7.360 7.495 7.000 7.425 37,648 -0.03(-0.40%)
Jul 13, 2022 7.850 7.850 7.305 7.455 48,549 -0.49(-6.11%)
Jul 12, 2022 8.000 8.350 7.555 7.940 39,816 -0.16(-1.98%)
Jul 11, 2022 8.000 8.595 8.055 8.100 95,026 +0.10(+1.25%)
Jul 08, 2022 7.650 8.250 7.650 8.000 91,889 +0.35(+4.58%)
Jul 07, 2022 7.500 7.950 7.305 7.650 47,380 +0.18(+2.34%)
Jul 06, 2022 7.500 7.750 7.250 7.475 53,396 +0.22(+3.10%)
Jul 05, 2022 7.070 7.440 6.870 7.250 48,275 +0.25(+3.50%)
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.