1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Guardion Health Sciences Inc (GHSI)
  7. Historical

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
0.03 2.73% 1.13 17:00:00
Open Price Low Price High Price Close Price Prev Close
1.06 1.05 1.14 1.13 1.10
more quote information »

GHSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.141.031.09443,0100.032.73%
1 Month1.391.561.031.35673,144-0.26-18.71%
3 Months1.321.980.961.432,145,299-0.19-14.39%
6 Months1.471.980.961.451,163,580-0.34-23.13%
1 Year0.25813.130.21510.81611088,875,8380.8719337.81%
3 Years3.664.000.1650.61886096,773,646-2.53-69.13%
5 Years3.664.000.1650.61886096,773,646-2.53-69.13%

GHSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 1.13 0.03 2.73% 1.06 1.14 1.05 180,179
Nov 24 2021 1.10 0.02 1.85% 1.06 1.10 1.0426 393,555
Nov 23 2021 1.08 -0.02 -1.82% 1.07 1.09 1.03 612,862
Nov 22 2021 1.10 0.01 0.92% 1.11 1.13 1.05 342,554
Nov 19 2021 1.09 -0.04 -3.54% 1.10 1.13 1.075 423,069
Nov 18 2021 1.13 -0.10 -8.13% 1.25 1.25 1.10 874,399
Nov 17 2021 1.23 -0.02 -1.6% 1.25 1.26 1.22 257,020
Nov 16 2021 1.25 -0.05 -3.85% 1.28 1.29 1.22 245,432
Nov 15 2021 1.30 -0.02 -1.52% 1.35 1.38 1.2712 273,446
Nov 12 2021 1.32 0.11 9.09% 1.18 1.33 1.18 515,117
Nov 11 2021 1.21 -0.09 -6.92% 1.30 1.31 1.20 773,199
Nov 10 2021 1.30 -0.07 -5.11% 1.34 1.3891 1.30 542,794
Nov 09 2021 1.37 -0.01 -0.72% 1.36 1.43 1.34 386,721
Nov 08 2021 1.38 0.05 3.76% 1.34 1.41 1.34 640,626
Nov 05 2021 1.33 0.00 0.0% 1.36 1.36 1.30 581,946
Nov 04 2021 1.33 -0.02 -1.48% 1.37 1.38 1.32 465,295
Nov 03 2021 1.35 -0.05 -3.57% 1.36 1.38 1.32 459,995
Nov 02 2021 1.40 -0.12 -7.89% 1.49 1.50 1.35 908,353
Nov 01 2021 1.52 -0.03 -1.94% 1.50 1.545 1.47 1,378,359
Oct 29 2021 1.55 0.06 4.03% 1.39 1.56 1.35 2,714,987
Oct 28 2021 1.49 -0.01 -0.67% 1.31 1.495 1.30 5,488,358
Oct 27 2021 1.50 0.32 27.12% 1.51 1.98 1.27 86,211,365
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.