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

Guardion Health Sciences Inc (NQ: GHSI )

8.500 +0.280 (+3.41%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 14, 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 (%)
Apr 30, 2024 7.900 7.910 7.900 7.900 1,610 -0.02(-0.25%)
Apr 29, 2024 7.900 8.095 7.870 7.920 8,231 +0.02(+0.25%)
Apr 26, 2024 7.940 8.190 7.900 7.900 3,146 -0.25(-3.07%)
Apr 25, 2024 7.900 8.150 7.900 8.150 1,833 +0.17(+2.13%)
Apr 24, 2024 8.190 8.190 7.790 7.980 7,546 -0.30(-3.62%)
Apr 23, 2024 8.230 8.280 8.230 8.280 1,771 +0.28(+3.50%)
Apr 22, 2024 8.000 8.209 8.000 8.000 2,761 +0.01(+0.13%)
Apr 19, 2024 7.950 8.040 7.800 7.990 5,634 -0.06(-0.75%)
Apr 18, 2024 8.190 8.190 7.990 8.050 4,092 -0.02(-0.25%)
Apr 17, 2024 7.850 8.070 7.850 8.070 2,250 +0.22(+2.80%)
Apr 16, 2024 7.870 7.870 7.850 7.850 3,285 -0.04(-0.51%)
Apr 15, 2024 7.750 7.955 7.750 7.890 4,360 -0.01(-0.13%)
Apr 12, 2024 7.950 8.024 7.900 7.900 3,092 -0.20(-2.47%)
Apr 11, 2024 8.010 8.190 7.790 8.100 51,766 +0.20(+2.53%)
Apr 10, 2024 7.650 8.320 7.580 7.901 20,024 +0.16(+2.07%)
Apr 09, 2024 7.890 8.159 7.450 7.740 58,021 -1.16(-13.03%)
Apr 08, 2024 9.090 9.090 8.871 8.900 17,671 -0.17(-1.87%)
Apr 05, 2024 8.800 9.090 8.797 9.070 7,975 +0.30(+3.42%)
Apr 04, 2024 9.100 9.100 8.700 8.770 14,187 -0.33(-3.63%)
Apr 03, 2024 9.120 9.140 8.930 9.100 7,711 +0.05(+0.55%)
Apr 02, 2024 9.000 9.100 9.000 9.050 4,613 -0.02(-0.22%)
Apr 01, 2024 8.970 9.200 8.970 9.070 27,222 +0.04(+0.50%)
Mar 28, 2024 8.990 9.025 8.950 9.025 4,641 +0.02(+0.17%)
Mar 27, 2024 8.960 9.080 8.960 9.010 4,168 -0.01(-0.11%)
Mar 26, 2024 9.000 9.200 9.000 9.020 11,468 +0.01(+0.11%)
Mar 25, 2024 8.950 9.187 8.920 9.010 18,381 -0.08(-0.88%)
Mar 22, 2024 9.020 9.150 8.930 9.090 58,887 +0.02(+0.22%)
Mar 21, 2024 9.000 9.150 8.890 9.070 18,960 +0.06(+0.66%)
Mar 20, 2024 8.890 9.030 8.890 9.010 16,492 +0.01(+0.11%)
Mar 19, 2024 8.800 9.050 8.800 9.000 15,239 +0.08(+0.90%)
Mar 18, 2024 8.700 9.390 8.700 8.920 78,275 +0.80(+9.85%)
Mar 15, 2024 8.170 8.930 7.860 8.120 66,378 -0.04(-0.49%)
Mar 14, 2024 7.980 8.200 7.980 8.160 6,480 +0.17(+2.13%)
Mar 13, 2024 7.860 8.060 7.810 7.990 11,458 +0.07(+0.88%)
Mar 12, 2024 7.800 7.970 7.800 7.920 5,629 +0.00(+0.00%)
Mar 11, 2024 7.930 8.061 7.900 7.920 5,139 -0.03(-0.38%)
Mar 08, 2024 8.000 8.000 7.800 7.950 3,545 -0.09(-1.12%)
Mar 07, 2024 7.920 8.040 7.920 8.040 1,340 +0.11(+1.45%)
Mar 06, 2024 7.780 8.000 7.770 7.925 11,174 -0.03(-0.31%)
Mar 05, 2024 8.090 8.090 7.900 7.950 12,910 -0.19(-2.33%)
Mar 04, 2024 8.140 8.227 8.070 8.140 14,037 -0.02(-0.25%)
Mar 01, 2024 8.420 8.660 8.100 8.160 58,064 -0.18(-2.16%)
Feb 29, 2024 8.190 8.500 8.017 8.340 34,404 +0.28(+3.47%)
Feb 28, 2024 8.250 8.250 7.960 8.060 8,416 -0.27(-3.24%)
Feb 27, 2024 8.160 8.365 8.160 8.330 8,255 +0.04(+0.46%)
Feb 26, 2024 8.291 8.460 8.200 8.292 19,229 -0.18(-2.16%)
Feb 23, 2024 8.350 8.820 8.210 8.475 16,615 +0.06(+0.77%)
Feb 22, 2024 8.380 8.692 8.380 8.410 25,448 -0.09(-1.06%)
Feb 21, 2024 8.230 8.500 8.221 8.500 10,567 +0.09(+1.07%)
Feb 20, 2024 8.490 8.490 8.200 8.410 15,177 +0.00(+0.00%)
Feb 16, 2024 8.420 8.447 8.200 8.410 24,539 +0.02(+0.24%)
Feb 15, 2024 8.340 8.520 8.332 8.390 12,626 -0.03(-0.40%)
Feb 14, 2024 8.470 8.504 8.320 8.424 9,200 +0.10(+1.25%)
Feb 13, 2024 8.310 8.500 8.190 8.320 26,297 -0.17(-2.00%)
Feb 12, 2024 8.300 8.630 8.160 8.490 53,450 +0.38(+4.69%)
Feb 09, 2024 8.030 8.200 7.850 8.110 16,911 -0.01(-0.12%)
Feb 08, 2024 7.420 8.550 7.400 8.120 70,068 +0.66(+8.85%)
Feb 07, 2024 7.390 7.600 7.215 7.460 15,828 +0.17(+2.33%)
Feb 06, 2024 7.400 7.550 7.330 7.290 60,265 -0.61(-7.72%)
Feb 05, 2024 8.220 8.750 7.900 7.900 73,080 -0.65(-7.60%)
Feb 02, 2024 8.150 8.600 7.760 8.550 124,498 -0.16(-1.84%)
Feb 01, 2024 8.100 8.790 7.610 8.710 514,327 +0.33(+3.94%)
Jan 31, 2024 8.960 10.75 7.610 8.380 11,808,076 +3.23(+62.72%)
Jan 29, 2024 5.150 2,147 -0.55(-9.65%)
Jan 26, 2024 5.220 5.864 5.010 5.700 12,874 +0.54(+10.46%)
Jan 25, 2024 5.160 5.160 5.160 5.160 677 +0.01(+0.19%)
Jan 24, 2024 5.220 5.220 5.150 5.150 1,732 -0.03(-0.51%)
Jan 23, 2024 5.220 5.260 5.170 5.177 1,321 -0.04(-0.83%)
Jan 22, 2024 5.200 5.240 5.200 5.220 2,673 +0.00(+0.00%)
Jan 19, 2024 5.230 5.230 5.220 5.220 624 +0.00(+0.00%)
Jan 18, 2024 5.220 5.220 5.220 5.220 666 +0.15(+2.96%)
Jan 17, 2024 5.220 5.220 5.070 5.070 857 -0.10(-1.99%)
Jan 16, 2024 5.040 5.470 5.023 5.173 3,061 -0.02(-0.32%)
Jan 12, 2024 5.190 5.190 5.190 5.190 531 -0.03(-0.57%)
Jan 11, 2024 5.250 5.250 5.200 5.220 999 -0.03(-0.50%)
Jan 10, 2024 5.220 5.284 5.200 5.246 1,793 +0.04(+0.69%)
Jan 09, 2024 5.460 5.480 5.210 5.210 2,789 -0.19(-3.52%)
Jan 08, 2024 5.200 5.400 5.200 5.400 1,417 -0.02(-0.37%)
Jan 05, 2024 5.420 5.497 5.420 5.420 1,573 +0.02(+0.37%)
Jan 04, 2024 5.400 5.400 5.400 5.400 791 +0.03(+0.56%)
Jan 03, 2024 5.200 5.370 5.200 5.370 1,910 -0.11(-2.01%)
Jan 02, 2024 5.210 5.480 5.210 5.480 810 +0.14(+2.62%)
Dec 29, 2023 5.360 5.450 5.190 5.340 11,175 -0.16(-2.91%)
Dec 28, 2023 5.240 5.580 5.240 5.500 5,657 +0.30(+5.77%)
Dec 27, 2023 5.210 5.665 5.190 5.200 3,310 -0.30(-5.45%)
Dec 26, 2023 5.520 5.520 5.500 5.500 3,369 +0.00(+0.00%)
Dec 22, 2023 5.500 5.500 5.500 5.500 1,416 -0.20(-3.51%)
Dec 21, 2023 5.240 5.720 5.111 5.700 22,227 +0.51(+9.83%)
Dec 20, 2023 5.250 5.250 5.175 5.190 6,748 -0.05(-0.95%)
Dec 19, 2023 5.350 5.860 5.200 5.240 4,756 -0.10(-1.87%)
Dec 18, 2023 5.620 5.630 5.340 5.340 5,807 -0.28(-4.98%)
Dec 15, 2023 5.900 5.900 5.500 5.620 1,607 +0.08(+1.36%)
Dec 14, 2023 5.700 5.881 5.500 5.545 4,603 -0.24(-4.07%)
Dec 13, 2023 5.640 6.000 5.640 5.780 1,541 -0.05(-0.94%)
Dec 11, 2023 5.835 519 -0.42(-6.64%)
Dec 08, 2023 6.400 6.400 5.700 6.250 2,681 +0.28(+4.69%)
Dec 07, 2023 5.970 5.970 5.970 5.970 849 +0.17(+2.93%)
Dec 06, 2023 5.950 5.970 5.800 5.800 1,813 -0.17(-2.85%)
Dec 05, 2023 6.200 6.200 5.950 5.970 7,430 -0.01(-0.17%)
Dec 04, 2023 6.030 6.030 5.980 5.980 1,033 +0.05(+0.84%)
Dec 01, 2023 6.210 6.210 5.930 5.930 858 +0.00(+0.00%)
Nov 30, 2023 6.140 6.235 5.790 5.930 4,457 -0.04(-0.59%)
Nov 29, 2023 6.370 6.370 5.650 5.965 5,770 +0.10(+1.79%)
Nov 28, 2023 6.100 6.110 5.650 5.860 5,984 -0.05(-0.85%)
Nov 27, 2023 5.540 6.500 5.315 5.910 8,238 +0.08(+1.36%)
Nov 24, 2023 5.870 5.870 5.831 5.831 800 -0.25(-4.10%)
Nov 22, 2023 5.920 6.080 5.920 6.080 2,194 +0.48(+8.57%)
Nov 21, 2023 5.425 5.600 5.200 5.600 1,551 -0.09(-1.58%)
Nov 20, 2023 5.690 5.692 5.639 5.690 2,212 +0.13(+2.34%)
Nov 17, 2023 5.450 5.560 5.410 5.560 1,864 +0.33(+6.41%)
Nov 16, 2023 5.250 5.250 5.225 5.225 1,056 -0.28(-5.00%)
Nov 15, 2023 5.500 5.500 5.500 5.500 657 -0.03(-0.45%)
Nov 14, 2023 5.220 5.550 5.195 5.525 4,909 +0.09(+1.66%)
Nov 13, 2023 5.340 5.700 5.240 5.435 3,107 -0.58(-9.57%)
Nov 10, 2023 6.050 6.095 6.010 6.010 3,354 -0.08(-1.31%)
Nov 09, 2023 6.050 6.090 6.050 6.090 835 -0.01(-0.16%)
Nov 08, 2023 6.160 6.475 6.100 6.100 2,576 -0.10(-1.61%)
Nov 07, 2023 6.160 6.200 6.160 6.200 1,021 +0.04(+0.65%)
Nov 06, 2023 6.160 6.240 6.160 6.160 2,260 +0.02(+0.33%)
Nov 03, 2023 6.210 6.250 6.140 6.140 1,446 -0.03(-0.49%)
Nov 02, 2023 6.170 6.170 6.170 6.170 805 +0.01(+0.16%)
Nov 01, 2023 6.220 6.220 6.160 6.160 1,078 +0.00(+0.00%)
Oct 31, 2023 6.160 6.160 6.160 6.160 337 +0.00(+0.04%)
Oct 30, 2023 6.280 6.460 6.100 6.157 2,529 -0.11(-1.80%)
Oct 26, 2023 6.270 281 +0.17(+2.79%)
Oct 25, 2023 6.110 6.110 6.100 6.100 1,417 -0.40(-6.15%)
Oct 24, 2023 6.500 6.500 6.500 6.500 665 +0.37(+6.11%)
Oct 23, 2023 6.020 6.125 6.020 6.125 941 -0.40(-6.19%)
Oct 19, 2023 6.530 441 +0.00(+0.00%)
Oct 18, 2023 6.530 6.530 6.530 6.530 712 -0.08(-1.21%)
Oct 17, 2023 6.410 6.950 6.410 6.610 7,891 +0.07(+1.07%)
Oct 16, 2023 6.900 6.976 6.540 6.540 2,356 -0.47(-6.70%)
Oct 13, 2023 7.010 7.010 7.010 7.010 757 +0.00(+0.00%)
Oct 12, 2023 7.010 7.010 7.010 7.010 1,700 +0.00(+0.00%)
Oct 11, 2023 7.050 7.100 6.920 7.010 4,258 +0.04(+0.57%)
Oct 10, 2023 6.790 7.065 6.760 6.970 2,823 -0.02(-0.29%)
Oct 09, 2023 6.680 7.120 6.680 6.990 1,857 +0.02(+0.29%)
Oct 06, 2023 6.560 7.000 6.560 6.970 1,176 +0.00(+0.00%)
Oct 05, 2023 7.420 7.420 6.935 6.970 2,351 -0.42(-5.68%)
Oct 04, 2023 6.830 7.390 6.830 7.390 3,256 +0.39(+5.57%)
Oct 03, 2023 7.010 7.010 6.910 7.000 5,812 -0.51(-6.79%)
Oct 02, 2023 7.490 7.510 6.771 7.510 2,611 +0.13(+1.76%)
Sep 29, 2023 7.470 7.480 7.380 7.380 1,241 -0.05(-0.72%)
Sep 27, 2023 7.433 171 -0.16(-2.14%)
Sep 26, 2023 7.530 7.596 7.500 7.596 1,443 -0.02(-0.28%)
Sep 25, 2023 7.500 7.617 7.617 7.617 3,437 +0.08(+1.03%)
Sep 22, 2023 7.540 7.540 7.540 7.540 649 -0.41(-5.16%)
Sep 21, 2023 7.740 8.000 7.680 7.950 3,161 +0.31(+4.02%)
Sep 20, 2023 7.670 7.890 7.500 7.643 1,970 -0.03(-0.36%)
Sep 19, 2023 8.000 8.000 7.670 7.670 1,034 -0.33(-4.13%)
Sep 18, 2023 7.990 8.000 7.947 8.000 2,804 -0.02(-0.25%)
Sep 15, 2023 7.559 8.080 7.559 8.020 8,243 +0.17(+2.17%)
Sep 14, 2023 7.820 7.850 7.820 7.850 1,832 +0.17(+2.21%)
Sep 13, 2023 7.840 7.838 7.680 7.680 1,536 -0.07(-0.90%)
Sep 12, 2023 7.700 7.864 7.530 7.750 5,428 +0.21(+2.72%)
Sep 11, 2023 7.790 7.790 7.540 7.545 3,699 -0.27(-3.45%)
Sep 08, 2023 7.640 7.980 7.568 7.815 3,361 -0.18(-2.31%)
Sep 07, 2023 7.570 8.000 7.488 8.000 3,552 +0.28(+3.63%)
Sep 06, 2023 7.880 7.990 7.250 7.720 12,015 -0.20(-2.53%)
Sep 05, 2023 7.960 8.030 7.885 7.920 4,856 -0.10(-1.25%)
Sep 01, 2023 7.790 8.101 7.789 8.020 17,546 +0.11(+1.39%)
Aug 31, 2023 7.840 8.030 7.769 7.910 10,081 +0.11(+1.41%)
Aug 30, 2023 7.700 7.930 7.334 7.800 8,451 +0.25(+3.31%)
Aug 29, 2023 7.160 7.699 7.090 7.550 9,153 +0.39(+5.45%)
Aug 28, 2023 7.660 7.659 7.160 7.160 1,258 -0.61(-7.85%)
Aug 25, 2023 7.679 7.825 7.590 7.770 2,315 +0.30(+4.00%)
Aug 24, 2023 7.490 7.540 7.380 7.471 2,287 -0.10(-1.37%)
Aug 23, 2023 7.630 7.900 7.520 7.575 1,553 +0.08(+1.01%)
Aug 22, 2023 7.650 7.650 7.500 7.500 1,757 -0.20(-2.60%)
Aug 21, 2023 7.430 7.700 7.430 7.700 1,826 +0.15(+1.99%)
Aug 18, 2023 7.540 7.570 7.410 7.550 6,264 +0.05(+0.67%)
Aug 17, 2023 7.490 7.790 7.490 7.500 4,692 +0.24(+3.29%)
Aug 16, 2023 7.730 7.790 7.052 7.261 8,558 -0.61(-7.74%)
Aug 15, 2023 7.720 7.912 7.640 7.870 3,358 +0.14(+1.83%)
Aug 14, 2023 7.800 7.800 7.460 7.729 1,531 +0.06(+0.83%)
Aug 11, 2023 7.650 7.840 7.650 7.665 5,403 +0.01(+0.20%)
Aug 10, 2023 7.580 7.740 7.570 7.650 4,237 +0.04(+0.59%)
Aug 09, 2023 7.550 7.605 7.450 7.605 2,009 -0.12(-1.62%)
Aug 08, 2023 7.600 7.730 7.490 7.730 4,517 -0.09(-1.15%)
Aug 07, 2023 7.500 8.000 7.480 7.820 14,554 -0.02(-0.26%)
Aug 04, 2023 7.850 7.910 7.590 7.840 2,955 -0.01(-0.13%)
Aug 03, 2023 7.450 7.900 7.450 7.850 10,344 +0.45(+6.08%)
Aug 02, 2023 7.500 7.735 7.400 7.400 2,188 +0.01(+0.19%)
Aug 01, 2023 7.398 7.398 7.370 7.386 2,600 -0.08(-1.13%)
Jul 31, 2023 7.310 7.550 7.310 7.470 3,988 +0.09(+1.29%)
Jul 28, 2023 7.400 7.400 7.375 7.375 2,995 -0.00(-0.07%)
Jul 27, 2023 7.390 7.590 7.380 7.380 3,784 +0.03(+0.41%)
Jul 26, 2023 7.270 7.410 7.270 7.350 3,404 -0.08(-1.03%)
Jul 25, 2023 7.620 7.770 7.410 7.427 3,199 -0.37(-4.78%)
Jul 24, 2023 7.580 7.800 7.570 7.800 2,739 -0.10(-1.29%)
Jul 21, 2023 7.750 7.902 7.600 7.902 4,622 +0.25(+3.30%)
Jul 20, 2023 7.910 8.057 7.580 7.650 11,333 -0.41(-5.15%)
Jul 19, 2023 7.930 8.100 7.870 8.065 5,803 +0.19(+2.42%)
Jul 18, 2023 7.990 7.990 7.785 7.874 3,941 -0.09(-1.13%)
Jul 17, 2023 7.920 7.964 7.704 7.964 2,175 +0.22(+2.83%)
Jul 14, 2023 7.660 8.141 7.600 7.745 5,290 -0.18(-2.33%)
Jul 13, 2023 7.780 8.100 7.674 7.930 5,897 -0.10(-1.25%)
Jul 12, 2023 8.020 8.090 7.815 8.030 8,926 +0.04(+0.51%)
Jul 11, 2023 8.000 8.230 7.989 7.989 9,803 -0.04(-0.51%)
Jul 10, 2023 7.680 8.240 7.650 8.030 6,745 +0.22(+2.82%)
Jul 07, 2023 7.700 8.050 7.697 7.810 2,982 +0.18(+2.36%)
Jul 06, 2023 7.720 8.250 7.604 7.630 12,515 -0.34(-4.26%)
Jul 05, 2023 7.970 8.100 7.805 7.970 10,183 -0.03(-0.38%)
Jul 03, 2023 8.000 8.000 7.780 8.000 16,003 +0.22(+2.83%)
Jun 30, 2023 7.160 7.950 7.160 7.780 14,499 +0.40(+5.42%)
Jun 29, 2023 6.680 7.400 6.680 7.380 10,094 +0.56(+8.21%)
Jun 28, 2023 6.550 6.820 6.550 6.820 5,569 +0.02(+0.26%)
Jun 27, 2023 6.510 6.802 6.510 6.802 1,979 -0.01(-0.19%)
Jun 26, 2023 6.900 6.900 6.500 6.815 2,297 -0.05(-0.73%)
Jun 23, 2023 6.475 6.875 6.475 6.865 1,976 -0.02(-0.36%)
Jun 22, 2023 6.690 6.890 6.690 6.890 1,746 +0.20(+2.99%)
Jun 21, 2023 6.850 6.969 6.689 6.690 4,336 -0.30(-4.29%)
Jun 20, 2023 6.820 6.990 6.790 6.990 1,897 +0.00(+0.00%)
Jun 16, 2023 6.820 6.990 6.760 6.990 2,103 +0.19(+2.79%)
Jun 15, 2023 6.540 6.820 6.470 6.800 6,716 +0.61(+9.85%)
May 08, 2023 6.010 6.350 5.910 6.190 4,414 +0.14(+2.31%)
May 05, 2023 6.180 6.482 5.934 6.050 7,155 +0.16(+2.72%)
May 04, 2023 6.010 6.290 5.870 5.890 6,843 -0.17(-2.81%)
May 03, 2023 5.670 6.776 5.500 6.060 86,901 +0.47(+8.41%)
May 02, 2023 5.500 5.710 5.500 5.590 3,703 +0.14(+2.57%)
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.