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 High Price Low Price Open Price Close Price Last Traded
  -0.0164 -4.99% 0.3125 0.329332 0.30 0.3289 0.3289 19:50:51
more quote information »

GHSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.370.390.300.34106625,057,469-0.0575-15.54%
1 Month0.200.54780.1920.341970112,099,8910.112556.25%
3 Months0.470.54780.1650.29329666,929,096-0.1575-33.51%
6 Months1.423.050.1650.47021146,966,275-1.11-77.99%
1 Year3.664.000.1650.47599194,557,002-3.35-91.46%
3 Years3.664.000.1650.47599194,557,002-3.35-91.46%
5 Years3.664.000.1650.47599194,557,002-3.35-91.46%

GHSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.3125 -0.0164 -4.99% 0.3289 0.33 0.30 4,311,973
Jan 16 2020 0.3289 -0.0159 -4.61% 0.3362 0.34 0.3199 4,327,034
Jan 15 2020 0.3448 0.0058 1.71% 0.3408 0.35 0.329 2,885,994
Jan 14 2020 0.339 0.0022 0.65% 0.3233 0.36 0.32 4,413,612
Jan 13 2020 0.3368 -0.0152 -4.32% 0.36 0.3749 0.322 5,626,944
Jan 10 2020 0.352 -0.00778 -2.16% 0.37 0.39 0.344 8,033,782
Jan 09 2020 0.359781 0.01678 4.89% 0.3402 0.399 0.3225 10,493,372
Jan 08 2020 0.343 -0.0141 -3.95% 0.345 0.3749 0.321 6,538,451
Jan 07 2020 0.3571 -0.0429 -10.73% 0.3485 0.4299 0.30 22,736,335
Jan 06 2020 0.40 0.044 12.36% 0.475 0.5478 0.3746 46,285,522
Jan 03 2020 0.356 0.106 42.4% 0.25 0.405 0.24 56,970,461
Jan 02 2020 0.25 0.0297 13.48% 0.233 0.26 0.2011 7,064,181
Dec 31 2019 0.2203 -0.0262 -10.63% 0.2554 0.27 0.21 9,701,769
Dec 30 2019 0.2465 0.0307 14.23% 0.219 0.2585 0.215 12,725,436
Dec 27 2019 0.2158 0.0124 6.1% 0.21 0.218 0.20 3,359,751
Dec 26 2019 0.2034 0.0084 4.31% 0.206 0.214 0.1952 2,347,633
Dec 24 2019 0.195 0.001 0.52% 0.1976 0.20 0.194 885,502
Dec 23 2019 0.194 -0.005 -2.51% 0.20 0.200459 0.192 1,576,337
Dec 20 2019 0.199 0.0003 0.15% 0.20 0.2049 0.1952 1,191,820
Dec 19 2019 0.1987 -0.0003 -0.15% 0.1996 0.2098 0.1951 2,040,685
Dec 18 2019 0.199 -0.017 -7.87% 0.2054 0.212 0.195 3,149,573
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.