GHSI

Guardion Health Sciences Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Guardion Health Sciences Inc GHSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.2001 04:00:00
Close Price Low Price High Price Open Price Previous Close
0.2001
more quote information »

GHSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2150.215050.200.20437381,009,568-0.0149-6.93%
1 Month0.23250.2737520.190.21812733,273,833-0.0324-13.94%
3 Months0.4350.490.190.29254773,439,503-0.2349-54.0%
6 Months0.45290.58490.190.41686075,220,404-0.2528-55.82%
1 Year0.490.740.1650.3885346,613,187-0.2899-59.16%
3 Years3.664.000.1650.44112885,570,592-3.46-94.53%
5 Years3.664.000.1650.44112885,570,592-3.46-94.53%

GHSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 0.2001 -0.0055 -2.68% 0.2027 0.2056 0.20 1,282,714
Oct 19 2020 0.2056 0.0041 2.03% 0.20 0.2066 0.20 1,240,637
Oct 16 2020 0.2015 -0.0038 -1.85% 0.2091 0.21 0.2015 891,459
Oct 15 2020 0.2053 -0.0056 -2.66% 0.21 0.21 0.2038 738,373
Oct 14 2020 0.2109 -0.0015 -0.71% 0.215 0.21505 0.2085 894,655
Oct 13 2020 0.2124 -0.0004 -0.19% 0.215 0.22 0.209 1,199,263
Oct 12 2020 0.2128 0.0118 5.87% 0.2033 0.215 0.203 2,072,444
Oct 09 2020 0.201 -0.014 -6.51% 0.2141 0.22 0.198 4,120,009
Oct 08 2020 0.215 0.0028 1.32% 0.2113 0.2194 0.2113 1,408,589
Oct 07 2020 0.2122 0.0016 0.76% 0.213 0.219 0.211 1,411,630
Oct 06 2020 0.2106 -0.0136 -6.07% 0.2203 0.224899 0.21 2,571,051
Oct 05 2020 0.2242 -0.0078 -3.36% 0.2373 0.24575 0.22 4,070,254
Oct 02 2020 0.232 0.022 10.48% 0.22 0.273752 0.2101 25,502,728
Oct 01 2020 0.21 0.0096 4.79% 0.2045 0.2147 0.2006 1,939,145
Sep 30 2020 0.2004 0.0015 0.75% 0.20 0.2025 0.195 1,993,146
Sep 29 2020 0.1989 -0.0007 -0.35% 0.1981 0.1999 0.1925 1,605,963
Sep 28 2020 0.1996 0.0028 1.42% 0.20 0.2047 0.19501 1,218,699
Sep 25 2020 0.1968 -0.0131 -6.24% 0.214 0.2152 0.19 3,833,788
Sep 24 2020 0.2099 -0.0172 -7.57% 0.2263 0.2269 0.205 4,029,288
Sep 23 2020 0.2271 -0.0042 -1.82% 0.2325 0.2349 0.2101 3,452,824
Sep 22 2020 0.2313 -0.0146 -5.94% 0.25 0.25 0.229 2,753,246
Sep 21 2020 0.2459 0.0154 6.68% 0.2355 0.266 0.23 5,308,713
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.