Guardion Health Sciences Historical Data - GHSI

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 High Price Low Price Open Price Close Price Last Traded
  0.004 2.04% 0.20 0.2082 0.1963 0.202 0.196 00:00:02
more quote information »

GHSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2050.23520.1930.20736333,615,459-0.005-2.44%
1 Month0.2580.2690.1650.20992464,774,284-0.058-22.48%
3 Months0.28990.950.1650.51074697,559,716-0.0899-31.01%
6 Months1.703.050.1650.5376644,975,392-1.50-88.24%
1 Year3.664.000.1650.54359883,811,759-3.46-94.54%
3 Years3.664.000.1650.54359883,811,759-3.46-94.54%
5 Years3.664.000.1650.54359883,811,759-3.46-94.54%

GHSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.200101 0.0041 2.09% 0.202 0.2082 0.1962 1,749,729
Dec 05 2019 0.196 -0.01904 -8.85% 0.2102 0.22 0.196 3,538,463
Dec 04 2019 0.21504 0.01504 7.52% 0.20 0.2283 0.195 5,105,708
Dec 03 2019 0.20 -0.01048 -4.98% 0.205 0.215 0.193 3,085,004
Dec 02 2019 0.21048 -0.00642 -2.96% 0.22 0.2352 0.2023 4,110,679
Nov 29 2019 0.2169 0.0171 8.56% 0.205 0.22 0.1982 2,236,443
Nov 27 2019 0.1998 -0.0037 -1.82% 0.199 0.2095 0.195 2,274,565
Nov 26 2019 0.2035 -0.0177 -8.0% 0.224 0.235 0.192 3,077,248
Nov 25 2019 0.2212 0.0012 0.55% 0.209 0.246 0.193 5,101,911
Nov 22 2019 0.22 0.014 6.8% 0.2236 0.258 0.21 15,162,528
Nov 21 2019 0.206 0.0319 18.32% 0.178 0.2268 0.1722 12,374,004
Nov 20 2019 0.1741 -0.0074 -4.08% 0.18 0.1848 0.165 8,751,060
Nov 19 2019 0.1815 -0.0185 -9.25% 0.195 0.20 0.18 5,065,539
Nov 18 2019 0.20 -0.0174 -8.0% 0.225 0.225 0.1951 5,946,813
Nov 15 2019 0.2174 -0.005 -2.25% 0.218 0.225 0.215 2,083,803
Nov 14 2019 0.2224 -0.0207 -8.52% 0.23 0.25 0.215 3,307,429
Nov 13 2019 0.2431 -0.0004 -0.16% 0.2448 0.25 0.2314 3,143,974
Nov 12 2019 0.2435 -0.0109 -4.28% 0.25 0.26 0.2426 2,538,706
Nov 11 2019 0.2544 -0.0106 -4.0% 0.2675 0.2675 0.2433 2,020,909
Nov 08 2019 0.265 0.0022 0.84% 0.258 0.269 0.251 1,785,479
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.