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

Guardion Health Sciences Inc (NQ: GHSI )

7.968 +0.067 (+0.85%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 8, 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, 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%)
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.