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 -0.165 (-1.79%)
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 (%)
Dec 30, 2022 7.200 7.550 7.100 7.255 12,385 +0.05(+0.76%)
Dec 29, 2022 7.200 7.550 7.100 7.200 20,222 -0.05(-0.69%)
Dec 28, 2022 7.250 7.545 7.090 7.250 9,084 -0.03(-0.34%)
Dec 27, 2022 7.250 7.850 7.225 7.275 8,171 +0.03(+0.34%)
Dec 23, 2022 7.490 7.575 7.160 7.250 6,556 -0.24(-3.20%)
Dec 22, 2022 7.500 7.750 7.250 7.490 11,074 +0.17(+2.39%)
Dec 21, 2022 7.300 8.000 7.280 7.315 12,685 -0.08(-1.15%)
Dec 20, 2022 7.500 7.630 7.140 7.400 19,203 +0.14(+1.93%)
Dec 19, 2022 8.000 8.250 7.250 7.260 16,300 -0.99(-12.00%)
Dec 16, 2022 7.940 8.350 7.635 8.250 6,743 +0.13(+1.60%)
Dec 15, 2022 8.090 8.400 7.900 8.120 4,740 +0.22(+2.78%)
Dec 14, 2022 7.900 8.435 7.900 7.900 10,005 +0.00(+0.00%)
Dec 13, 2022 7.900 8.900 7.850 7.900 39,248 -0.85(-9.71%)
Dec 12, 2022 9.005 9.385 8.300 8.750 15,992 -0.25(-2.78%)
Dec 09, 2022 9.020 9.425 8.800 9.000 9,557 -0.14(-1.53%)
Dec 08, 2022 10.00 10.49 8.880 9.140 19,689 -0.56(-5.77%)
Dec 07, 2022 8.705 10.20 8.500 9.700 65,932 +1.20(+14.12%)
Dec 06, 2022 8.695 9.120 8.250 8.500 13,664 +0.02(+0.24%)
Dec 05, 2022 8.250 8.990 8.250 8.480 6,350 +0.02(+0.18%)
Dec 02, 2022 8.400 8.720 8.400 8.465 3,420 +0.11(+1.32%)
Dec 01, 2022 8.480 9.000 8.255 8.355 8,283 -0.27(-3.13%)
Nov 30, 2022 8.620 9.000 7.940 8.625 31,423 +0.12(+1.47%)
Nov 29, 2022 8.500 8.775 8.260 8.500 14,051 -0.21(-2.35%)
Nov 28, 2022 7.915 8.775 7.845 8.705 18,279 +0.71(+8.81%)
Nov 25, 2022 7.750 8.450 7.750 8.000 4,903 +0.00(+0.00%)
Nov 23, 2022 8.360 8.360 7.755 8.000 5,754 +0.30(+3.90%)
Nov 22, 2022 7.350 8.500 7.065 7.700 22,589 +0.70(+10.00%)
Nov 21, 2022 7.400 7.400 6.815 7.000 17,003 -0.33(-4.57%)
Nov 18, 2022 7.500 7.500 7.200 7.335 3,703 +0.01(+0.20%)
Nov 17, 2022 7.300 7.500 7.080 7.320 6,617 +0.02(+0.27%)
Nov 16, 2022 7.790 7.790 7.250 7.300 9,606 -0.40(-5.19%)
Nov 15, 2022 7.500 8.000 7.500 7.700 12,087 +0.15(+1.99%)
Nov 14, 2022 8.700 8.700 7.500 7.550 27,560 -0.73(-8.76%)
Nov 11, 2022 8.150 8.500 8.000 8.275 7,239 +0.12(+1.53%)
Nov 10, 2022 7.945 8.660 7.945 8.150 7,066 +0.18(+2.26%)
Nov 09, 2022 8.525 8.700 7.900 7.970 8,731 -0.33(-4.03%)
Nov 08, 2022 8.400 8.750 8.300 8.305 7,567 -0.12(-1.42%)
Nov 07, 2022 8.775 8.775 8.325 8.425 4,140 -0.17(-2.03%)
Nov 04, 2022 8.530 8.600 8.380 8.600 6,235 +0.00(+0.00%)
Nov 03, 2022 8.750 8.750 8.400 8.600 5,314 -0.06(-0.69%)
Nov 02, 2022 8.350 8.745 8.035 8.660 9,593 +0.26(+3.10%)
Nov 01, 2022 8.500 8.925 8.300 8.400 9,004 -0.05(-0.59%)
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%)
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.