GHSI

Guardion Health Sciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.16 10.19% 1.73 13:15:39
Open Price Low Price High Price Close Price Prev Close
1.67 1.67 2.18 1.57
more quote information »

GHSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.502.181.461.52323,2320.2315.33%
1 Month1.652.181.461.65399,8090.084.85%
3 Months0.95863.130.5011.214,191,5840.771480.47%
6 Months0.18593.130.1850.749173517,039,8971.54830.61%
1 Year0.4753.130.1650.666227710,668,1621.26264.21%
3 Years3.664.000.1650.58526238,140,573-1.93-52.73%
5 Years3.664.000.1650.58526238,140,573-1.93-52.73%

GHSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 1.57 -0.01 -0.63% 1.56 1.6115 1.53 158,401
May 14 2021 1.58 0.11 7.48% 1.48 1.61 1.4779 295,799
May 13 2021 1.47 -0.02 -1.34% 1.49 1.58 1.47 344,942
May 12 2021 1.49 -0.05 -3.25% 1.54 1.56 1.47 420,452
May 11 2021 1.54 -0.02 -1.28% 1.50 1.59 1.46 396,568
May 10 2021 1.56 0.01 0.65% 1.55 1.58 1.51 542,815
May 07 2021 1.55 -0.06 -3.73% 1.61 1.65 1.5038 635,082
May 06 2021 1.61 -0.06 -3.59% 1.6637 1.6637 1.5711 448,435
May 05 2021 1.67 -0.02 -1.18% 1.69 1.74 1.66 275,723
May 04 2021 1.69 -0.07 -3.98% 1.72 1.75 1.61 557,485
May 03 2021 1.76 0.00 0.0% 1.76 1.781 1.715 324,163
Apr 30 2021 1.76 -0.03 -1.68% 1.79 1.83 1.721 302,297
Apr 29 2021 1.79 -0.03 -1.65% 1.81 1.835 1.7501 279,113
Apr 28 2021 1.82 0.04 2.25% 1.80 1.83 1.73 283,042
Apr 27 2021 1.78 -0.02 -1.11% 1.88 1.88 1.73 371,661
Apr 26 2021 1.80 0.08 4.65% 1.70 1.84 1.70 425,651
Apr 23 2021 1.72 0.02 1.18% 1.73 1.775 1.70 290,688
Apr 22 2021 1.70 0.01 0.59% 1.71 1.7901 1.6575 477,519
Apr 21 2021 1.69 0.04 2.42% 1.60 1.73 1.56 792,117
Apr 20 2021 1.65 -0.03 -1.79% 1.65 1.68 1.64 374,232
Apr 19 2021 1.68 -0.16 -8.7% 1.84 1.84 1.65 489,248
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.