Business Insurance

Login  |  Register Subscribe



Guardion Health Sciences Inc (NQ: GHSI )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2024 10.16 10.39 10.03 10.12 43,065 +0.00(+0.00%)
Sep 11, 2024 9.770 10.28 9.730 10.12 43,670 +0.30(+3.05%)
Sep 10, 2024 9.260 10.13 9.250 9.820 148,826 -0.75(-7.10%)
Sep 09, 2024 12.33 12.34 10.35 10.57 252,121 -2.68(-20.23%)
Sep 06, 2024 13.00 13.47 12.28 13.25 258,080 -0.10(-0.75%)
Sep 05, 2024 14.65 14.65 13.01 13.35 155,499 -0.26(-1.91%)
Sep 04, 2024 14.09 14.37 12.85 13.61 146,619 -1.06(-7.23%)
Sep 03, 2024 14.67 15.10 14.13 14.67 206,621 +0.80(+5.77%)
Aug 30, 2024 13.10 14.93 12.90 13.87 416,160 +0.76(+5.80%)
Aug 29, 2024 12.15 13.40 12.02 13.11 244,728 +1.66(+14.50%)
Aug 28, 2024 12.14 12.14 11.01 11.45 325,216 -0.90(-7.29%)
Aug 27, 2024 13.40 14.15 11.57 12.35 390,297 -1.85(-13.03%)
Aug 26, 2024 16.20 16.49 12.19 14.20 1,134,022 -3.80(-21.11%)
Aug 23, 2024 12.00 18.00 11.69 18.00 561,418 +6.70(+59.29%)
Aug 22, 2024 11.00 11.90 10.13 11.30 493,163 +2.25(+24.86%)
Aug 21, 2024 9.150 9.150 9.050 9.050 277,892 -0.04(-0.45%)
Aug 20, 2024 8.980 9.180 8.980 9.091 3,102 -0.10(-1.13%)
Aug 19, 2024 8.860 9.195 8.860 9.195 1,544 +0.20(+2.17%)
Aug 16, 2024 8.960 9.110 8.925 9.000 3,922 -0.11(-1.17%)
Aug 15, 2024 9.000 9.225 8.860 9.107 3,789 -0.14(-1.50%)
Aug 14, 2024 9.450 9.450 9.060 9.245 5,653 +0.09(+1.04%)
Aug 13, 2024 9.200 9.200 9.060 9.150 1,951 -0.34(-3.58%)
Aug 12, 2024 9.250 9.570 9.250 9.490 5,268 +0.19(+2.04%)
Aug 09, 2024 9.360 9.400 9.300 9.300 3,484 -0.06(-0.64%)
Aug 08, 2024 9.360 9.460 9.360 9.360 885 -0.22(-2.30%)
Aug 07, 2024 9.360 9.580 9.360 9.580 1,698 +0.22(+2.35%)
Aug 05, 2024 9.360 229 -0.26(-2.70%)
Aug 02, 2024 9.380 9.620 9.380 9.620 1,752 +0.24(+2.56%)
Aug 01, 2024 9.410 9.680 9.370 9.380 3,512 -0.28(-2.90%)
Jul 31, 2024 9.550 9.660 9.360 9.660 3,691 -0.02(-0.21%)
Jul 30, 2024 9.500 9.680 9.450 9.680 1,474 -0.00(-0.00%)
Jul 29, 2024 9.700 9.720 9.680 9.680 1,748 +0.11(+1.15%)
Jul 26, 2024 9.660 9.900 9.500 9.570 1,084 -0.28(-2.79%)
Jul 25, 2024 9.630 9.845 9.478 9.845 2,877 +0.11(+1.08%)
Jul 24, 2024 9.720 9.750 9.674 9.740 812 +0.09(+0.93%)
Jul 23, 2024 9.380 9.710 9.360 9.650 6,354 +0.12(+1.26%)
Jul 22, 2024 9.630 9.630 9.510 9.530 1,180 -0.40(-4.00%)
Jul 19, 2024 9.620 9.950 9.620 9.928 2,215 +0.34(+3.52%)
Jul 17, 2024 9.590 211 -0.41(-4.10%)
Jul 16, 2024 9.880 10.00 9.850 10.00 7,678 +0.15(+1.52%)
Jul 15, 2024 9.920 9.930 9.740 9.850 2,556 -0.04(-0.40%)
Jul 12, 2024 9.710 9.925 9.710 9.890 1,582 -0.05(-0.51%)
Jul 11, 2024 9.900 10.03 9.900 9.940 2,926 +0.03(+0.30%)
Jul 10, 2024 9.880 10.01 9.850 9.910 7,364 +0.11(+1.07%)
Jul 09, 2024 9.940 9.940 9.805 9.805 1,000 -0.24(-2.44%)
Jul 08, 2024 9.830 10.15 9.830 10.05 812 +0.22(+2.29%)
Jul 05, 2024 9.850 9.990 9.825 9.825 1,788 -0.04(-0.41%)
Jul 03, 2024 9.850 10.12 9.850 9.865 2,213 +0.12(+1.18%)
Jul 02, 2024 9.750 9.750 9.750 9.750 705 -0.14(-1.42%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance