Guardion Health Sciences Historical Data - GHSI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Guardion Health Sciences Inc GHSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0102 2.32% 0.45 0.42601 0.4699 0.4397 0.4398 00:00:02
more quote information »

GHSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.420.5350.340.477080510,883,9180.037.14%
1 Month0.66460.740.2570.430515215,402,289-0.2146-32.29%
3 Months0.250.740.240.393697410,967,5530.2080.0%
6 Months0.790.850.1650.38199797,613,890-0.34-43.04%
1 Year3.664.000.1650.45221715,602,673-3.21-87.7%
3 Years3.664.000.1650.45221715,602,673-3.21-87.7%
5 Years3.664.000.1650.45221715,602,673-3.21-87.7%

GHSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.4505 0.0115 2.62% 0.4397 0.4699 0.42601 4,614,998
Mar 26 2020 0.439 -0.016 -3.52% 0.44 0.48 0.42 5,087,057
Mar 25 2020 0.455 -0.0601 -11.67% 0.4601 0.51 0.42 6,958,968
Mar 24 2020 0.5151 0.0701 15.75% 0.42 0.535 0.39 18,775,932
Mar 23 2020 0.445 -0.034 -7.1% 0.4746 0.5082 0.411 7,813,202
Mar 20 2020 0.479 0.0603 14.4% 0.42 0.51 0.34 19,709,380
Mar 19 2020 0.4187 -0.0013 -0.31% 0.46 0.525 0.38 21,925,625
Mar 18 2020 0.42 0.115 37.7% 0.2991 0.421 0.28 15,793,708
Mar 17 2020 0.305 0.0266 9.55% 0.30 0.39 0.281 3,595,743
Mar 16 2020 0.2784 -0.0516 -15.64% 0.31 0.336 0.257 4,399,170
Mar 13 2020 0.33 0.0038 1.16% 0.33 0.38 0.32 6,894,685
Mar 12 2020 0.3262 -0.059 -15.32% 0.3482 0.40 0.315 5,528,897
Mar 11 2020 0.3852 0.0053 1.4% 0.3704 0.42 0.35 7,448,421
Mar 10 2020 0.3799 0.0077 2.07% 0.39 0.4329 0.3001 15,876,343
Mar 09 2020 0.3722 -0.0778 -17.29% 0.415 0.46 0.359 6,511,261
Mar 06 2020 0.45 0.005 1.12% 0.48 0.5199 0.43 17,390,945
Mar 05 2020 0.445 0.0073 1.67% 0.44 0.4749 0.395436 13,464,400
Mar 04 2020 0.4377 0.0477 12.23% 0.361 0.4499 0.3401 15,531,633
Mar 03 2020 0.39 -0.1025 -20.81% 0.4622 0.502 0.358 14,435,717
Mar 02 2020 0.4925 0.0626 14.56% 0.50 0.63 0.44 20,798,585
See More Historical Prices »


Your Recent History
NASDAQ
GHSI
Guardion H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.