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 (%)
Mar 31, 2021 122.50 124.50 118.50 120.00 14,811 -1.50(-1.23%)
Mar 30, 2021 122.00 126.00 120.00 121.50 8,796 -2.00(-1.62%)
Mar 29, 2021 130.50 131.50 121.00 123.50 17,652 -6.50(-5.00%)
Mar 26, 2021 133.00 138.00 123.50 130.00 29,346 -3.00(-2.26%)
Mar 25, 2021 125.00 134.00 124.50 133.00 19,808 +3.50(+2.70%)
Mar 24, 2021 125.00 132.50 117.50 129.50 46,486 +1.00(+0.78%)
Mar 23, 2021 124.00 129.00 116.50 128.50 29,428 +3.00(+2.39%)
Mar 22, 2021 131.50 132.50 125.00 125.50 21,768 -5.50(-4.20%)
Mar 19, 2021 130.50 134.00 127.25 131.00 20,930 +1.50(+1.16%)
Mar 18, 2021 136.00 140.00 126.00 129.50 48,098 -6.50(-4.78%)
Mar 17, 2021 132.00 153.50 130.00 136.00 99,626 +0.50(+0.37%)
Mar 16, 2021 132.50 138.00 126.50 135.50 76,240 +3.50(+2.65%)
Mar 15, 2021 143.50 144.00 128.50 132.00 86,701 -10.00(-7.04%)
Mar 12, 2021 136.00 146.00 134.30 142.00 37,348 -2.50(-1.73%)
Mar 11, 2021 127.50 147.50 125.50 144.50 42,542 +19.00(+15.14%)
Mar 10, 2021 134.00 135.50 125.00 125.50 22,028 -5.50(-4.20%)
Mar 09, 2021 130.50 132.50 122.00 131.00 38,211 +7.50(+6.07%)
Mar 08, 2021 127.00 139.00 120.50 123.50 29,127 -4.00(-3.14%)
Mar 05, 2021 136.50 136.50 106.89 127.50 43,132 -1.00(-0.78%)
Mar 04, 2021 134.50 140.00 123.50 128.50 63,690 -12.50(-8.87%)
Mar 03, 2021 125.00 156.50 118.00 141.00 142,650 +16.00(+12.80%)
Mar 02, 2021 137.00 142.00 125.00 125.00 59,785 -8.50(-6.37%)
Mar 01, 2021 138.50 149.50 127.50 133.50 117,723 -17.91(-11.83%)
Feb 26, 2021 153.51 176.64 150.30 151.41 246,916 -57.03(-27.36%)
Feb 25, 2021 226.17 232.50 199.53 208.44 83,604 -25.83(-11.03%)
Feb 24, 2021 237.93 252.00 231.00 234.27 106,800 +8.91(+3.95%)
Feb 23, 2021 270.00 293.55 225.00 225.36 139,819 -86.64(-27.77%)
Feb 22, 2021 336.00 336.00 303.00 312.00 49,627 -15.00(-4.59%)
Feb 19, 2021 309.00 339.00 303.00 327.00 47,697 +15.00(+4.81%)
Feb 18, 2021 315.00 330.00 303.00 312.00 38,588 -12.00(-3.70%)
Feb 17, 2021 339.00 342.00 312.00 324.00 47,048 -24.00(-6.90%)
Feb 16, 2021 351.00 360.00 330.00 348.00 66,817 +18.00(+5.45%)
Feb 12, 2021 330.00 345.00 315.00 330.00 57,679 -15.00(-4.35%)
Feb 11, 2021 354.00 420.00 264.00 345.00 184,196 +12.00(+3.60%)
Feb 10, 2021 351.00 357.00 300.00 333.00 132,997 +18.00(+5.71%)
Feb 09, 2021 306.00 339.00 288.00 315.00 192,815 +21.00(+7.14%)
Feb 08, 2021 249.00 297.00 246.00 294.00 199,024 +57.75(+24.44%)
Feb 05, 2021 236.73 241.50 231.33 236.25 49,897 +8.25(+3.62%)
Feb 04, 2021 231.00 243.00 228.00 228.00 54,162 +3.00(+1.33%)
Feb 03, 2021 221.31 233.25 213.00 225.00 66,140 +3.00(+1.35%)
Feb 02, 2021 231.00 237.00 207.00 222.00 78,347 -6.00(-2.63%)
Feb 01, 2021 243.00 243.00 216.00 228.00 56,688 -15.99(-6.55%)
Jan 29, 2021 248.88 278.25 237.18 243.99 79,022 -20.01(-7.58%)
Jan 28, 2021 231.00 330.00 228.00 264.00 303,248 +36.06(+15.82%)
Jan 27, 2021 207.00 255.00 195.00 227.94 86,888 +2.94(+1.31%)
Jan 26, 2021 237.00 237.00 216.00 225.00 37,704 -9.00(-3.85%)
Jan 25, 2021 242.94 251.85 229.50 234.00 52,785 -6.66(-2.77%)
Jan 22, 2021 234.00 249.00 228.00 240.66 53,199 -2.07(-0.85%)
Jan 21, 2021 251.25 257.70 235.50 242.73 82,481 -16.47(-6.35%)
Jan 20, 2021 269.73 288.00 225.00 259.20 186,685 +19.20(+8.00%)
Jan 19, 2021 195.00 246.00 192.00 240.00 182,883 +49.50(+25.98%)
Jan 15, 2021 184.53 203.97 181.20 190.50 93,553 +3.12(+1.67%)
Jan 14, 2021 189.63 190.20 174.93 187.38 49,250 -2.52(-1.33%)
Jan 13, 2021 201.00 207.00 183.09 189.90 52,923 -11.10(-5.52%)
Jan 12, 2021 219.00 222.00 189.00 201.00 92,277 -15.00(-6.94%)
Jan 11, 2021 220.50 236.07 207.30 216.00 96,395 -4.08(-1.85%)
Jan 08, 2021 205.47 225.30 192.03 220.08 114,014 +10.08(+4.80%)
Jan 07, 2021 210.00 230.25 195.00 210.00 175,636 +12.24(+6.19%)
Jan 06, 2021 240.00 312.00 180.00 197.76 870,966 +32.76(+19.85%)
Jan 05, 2021 156.00 175.47 136.53 165.00 179,290 +12.42(+8.14%)
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.