GHSI

Guardion Health Sciences Historical Data

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 Last Traded
-0.0149 -6.06% 0.231 19:59:40
Close Price Low Price High Price Open Price Previous Close
0.2313 0.229 0.25 0.25 0.2459
more quote information »

GHSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.22950.2660.22060.23767323,727,4070.00150.65%
1 Month0.3250.3880.20410.26522663,101,568-0.094-28.92%
3 Months0.460.530.20410.37806394,001,483-0.229-49.78%
6 Months0.47460.61750.20410.44351936,159,742-0.2436-51.33%
1 Year0.5550.950.1650.42548587,104,543-0.324-58.38%
3 Years3.664.000.1650.44844445,750,789-3.43-93.69%
5 Years3.664.000.1650.44844445,750,789-3.43-93.69%

GHSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 18 2020 0.2305 0.003 1.32% 0.2276 0.245 0.2222 4,516,379
Sep 17 2020 0.2275 -0.007 -2.99% 0.2352 0.2428 0.2266 1,385,487
Sep 16 2020 0.2345 -0.0042 -1.76% 0.235 0.245 0.233 2,056,154
Sep 15 2020 0.2387 0.01 4.37% 0.2295 0.2498 0.2206 4,548,855
Sep 14 2020 0.2287 -0.0106 -4.43% 0.2314 0.238 0.2154 3,061,328
Sep 11 2020 0.2393 -0.0093 -3.74% 0.26 0.265 0.225 1,821,883
Sep 10 2020 0.2486 0.0021 0.85% 0.2533 0.261 0.246 1,363,278
Sep 09 2020 0.2465 0.0058 2.41% 0.228 0.256551 0.228 1,206,333
Sep 08 2020 0.2407 0.0115 5.02% 0.22 0.2413 0.2151 1,736,190
Sep 04 2020 0.2292 -0.0214 -8.54% 0.2301 0.2504 0.2041 4,246,581
Sep 03 2020 0.2506 -0.0226 -8.27% 0.264 0.2746 0.2456 3,036,764
Sep 02 2020 0.2732 -0.0168 -5.79% 0.2853 0.2949 0.26 4,321,295
Sep 01 2020 0.29 -0.0239 -7.61% 0.3058 0.31 0.2851 3,326,866
Aug 31 2020 0.3139 0.0092 3.02% 0.30 0.3164 0.298 2,312,783
Aug 28 2020 0.3047 -0.0303 -9.04% 0.3257 0.3349 0.2951 4,880,390
Aug 27 2020 0.335 -0.014 -4.01% 0.335 0.388 0.321 2,579,283
Aug 26 2020 0.349 0.011 3.25% 0.3346 0.3552 0.3201 3,479,799
Aug 25 2020 0.338 0.005 1.5% 0.325 0.34 0.31 2,294,143
Aug 24 2020 0.333 0.013 4.06% 0.30 0.3359 0.29 3,903,269
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.