• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Guardion Health Sciences Inc (NQ: GHSI )

    3.250 -0.010 (-0.31%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 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 11, 2024 3.270 3.300 3.235 3.250 91,680 -0.01(-0.31%)
    Oct 10, 2024 3.260 3.300 3.230 3.260 36,830 -0.01(-0.31%)
    Oct 09, 2024 3.230 3.300 3.230 3.270 8,502 +0.03(+0.93%)
    Oct 08, 2024 3.260 3.327 3.230 3.240 29,681 -0.01(-0.31%)
    Oct 07, 2024 3.330 3.398 3.230 3.250 80,062 -0.05(-1.52%)
    Oct 04, 2024 3.410 3.550 3.300 3.300 30,504 -0.20(-5.71%)
    Oct 03, 2024 3.250 3.610 3.250 3.500 132,285 +0.25(+7.69%)
    Oct 02, 2024 3.220 3.310 3.220 3.250 132,749 +0.02(+0.62%)
    Oct 01, 2024 3.540 3.570 3.040 3.230 758,775 -2.31(-41.70%)
    Sep 30, 2024 5.600 5.830 5.510 5.540 62,967 -0.24(-4.15%)
    Sep 27, 2024 5.920 5.990 5.660 5.780 31,413 -0.05(-0.86%)
    Sep 26, 2024 6.030 6.260 5.770 5.830 43,281 -0.20(-3.32%)
    Sep 25, 2024 6.500 6.500 5.801 6.030 106,728 -0.52(-7.94%)
    Sep 24, 2024 5.600 7.452 5.520 6.550 379,026 +1.03(+18.66%)
    Sep 23, 2024 5.646 5.896 5.162 5.520 181,832 -0.22(-3.75%)
    Sep 20, 2024 5.893 5.935 5.572 5.735 119,058 +0.04(+0.74%)
    Sep 19, 2024 5.562 5.950 5.389 5.693 96,073 +0.20(+3.63%)
    Sep 18, 2024 5.331 5.549 5.279 5.494 40,953 +0.15(+2.75%)
    Sep 17, 2024 5.216 5.412 5.216 5.347 65,751 +0.16(+3.03%)
    Sep 16, 2024 5.237 5.279 5.121 5.189 89,694 -0.01(-0.20%)
    Sep 13, 2024 5.310 5.378 5.160 5.200 51,673 -0.11(-2.08%)
    Sep 12, 2024 5.331 5.452 5.263 5.310 82,073 +0.00(+0.00%)
    Sep 11, 2024 5.126 5.394 5.105 5.310 83,226 +0.16(+3.05%)
    Sep 10, 2024 4.859 5.318 4.854 5.153 283,632 -0.39(-7.10%)
    Sep 09, 2024 6.470 6.475 5.431 5.546 480,491 -1.41(-20.23%)
    Sep 06, 2024 6.821 7.068 6.444 6.952 491,848 -0.05(-0.75%)
    Sep 05, 2024 7.687 7.687 6.827 7.005 296,349 -0.14(-1.91%)
    Sep 04, 2024 7.393 7.540 6.741 7.141 279,426 -0.56(-7.23%)
    Sep 03, 2024 7.698 7.923 7.414 7.698 393,777 +0.42(+5.77%)
    Aug 30, 2024 6.874 7.834 6.769 7.278 793,116 +0.40(+5.80%)
    Aug 29, 2024 6.375 7.031 6.307 6.879 466,401 +0.87(+14.50%)
    Aug 28, 2024 6.370 6.370 5.777 6.008 619,795 -0.47(-7.29%)
    Aug 27, 2024 7.031 7.425 6.071 6.480 743,826 -0.97(-13.03%)
    Aug 26, 2024 8.500 8.653 6.396 7.451 2,161,215 -1.99(-21.11%)
    Aug 23, 2024 6.297 9.445 6.136 9.445 1,069,948 +3.52(+59.29%)
    Aug 22, 2024 5.772 6.244 5.315 5.929 939,868 +1.18(+24.86%)
    Aug 21, 2024 4.801 4.801 4.749 4.749 529,605 -0.02(-0.45%)
    Aug 20, 2024 4.712 4.817 4.712 4.770 5,911 -0.05(-1.13%)
    Aug 19, 2024 4.649 4.825 4.649 4.825 2,942 +0.10(+2.17%)
    Aug 16, 2024 4.701 4.780 4.683 4.722 7,474 -0.06(-1.17%)
    Aug 15, 2024 4.722 4.840 4.649 4.778 7,221 -0.07(-1.50%)
    Aug 14, 2024 4.959 4.959 4.754 4.851 10,773 +0.05(+1.04%)
    Aug 13, 2024 4.827 4.827 4.754 4.801 3,718 -0.18(-3.58%)
    Aug 12, 2024 4.854 5.022 4.854 4.980 10,039 +0.10(+2.04%)
    Aug 09, 2024 4.911 4.932 4.880 4.880 6,639 -0.03(-0.64%)
    Aug 08, 2024 4.911 4.964 4.911 4.911 1,686 -0.12(-2.30%)
    Aug 07, 2024 4.911 5.027 4.911 5.027 3,236 +0.12(+2.35%)
    Aug 05, 2024 4.911 436 -0.14(-2.70%)
    Aug 02, 2024 4.922 5.048 4.922 5.048 3,338 +0.13(+2.56%)
    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.