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

Guardion Health Sciences Inc (NQ: GHSI )

9.100 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 22, 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 (%)
Oct 31, 2022 8.295 9.000 8.175 8.450 7,111 +0.02(+0.30%)
Oct 28, 2022 8.400 8.500 8.135 8.425 9,060 +0.10(+1.14%)
Oct 27, 2022 8.285 8.500 8.050 8.330 5,099 +0.03(+0.36%)
Oct 26, 2022 8.470 9.500 7.755 8.300 34,217 +0.26(+3.23%)
Oct 25, 2022 8.000 8.700 7.885 8.040 15,740 +0.04(+0.50%)
Oct 24, 2022 8.500 9.200 7.640 8.000 21,186 -0.40(-4.76%)
Oct 21, 2022 8.250 8.500 8.250 8.400 5,578 -0.07(-0.88%)
Oct 20, 2022 8.310 8.845 8.010 8.475 13,249 +0.47(+5.94%)
Oct 19, 2022 8.235 8.995 7.850 8.000 14,240 -0.29(-3.50%)
Oct 18, 2022 9.000 9.995 8.235 8.290 43,207 -0.21(-2.47%)
Oct 17, 2022 8.120 8.975 8.120 8.500 30,615 +0.38(+4.68%)
Oct 14, 2022 7.930 8.125 7.850 8.120 18,799 +0.26(+3.31%)
Oct 13, 2022 8.095 8.095 7.505 7.860 13,602 +0.01(+0.13%)
Oct 12, 2022 7.000 8.150 7.240 7.850 22,886 +0.55(+7.53%)
Oct 11, 2022 7.375 7.740 7.110 7.300 21,202 -0.08(-1.02%)
Oct 10, 2022 7.650 7.750 7.225 7.375 23,087 -0.22(-2.90%)
Oct 07, 2022 8.275 8.875 7.500 7.595 40,547 -1.44(-15.98%)
Oct 06, 2022 8.000 10.50 7.335 9.040 424,353 +2.14(+31.01%)
Oct 05, 2022 7.140 7.150 6.800 6.900 9,793 -0.01(-0.22%)
Oct 04, 2022 7.000 7.125 6.855 6.915 12,731 +0.01(+0.22%)
Oct 03, 2022 7.245 7.255 6.755 6.900 15,462 +0.00(+0.00%)
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%)
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.