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
-0.05 -3.47% 1.39 12:00:26
Open Price Low Price High Price Close Price Prev Close
1.42 1.36 1.4202 1.44
more quote information »

GHSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.401.521.361.45156,286-0.01-0.71%
1 Month1.871.871.31611.55256,419-0.48-25.67%
3 Months1.722.181.31611.68734,399-0.33-19.19%
6 Months0.693.130.5011.076,589,9870.70101.45%
1 Year0.43613.130.1650.70797019,591,4420.9539218.73%
3 Years3.664.000.1650.59493317,540,526-2.27-62.02%
5 Years3.664.000.1650.59493317,540,526-2.27-62.02%

GHSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 1.44 0.02 1.41% 1.43 1.4588 1.40 108,878
Jul 23 2021 1.42 -0.02 -1.39% 1.43 1.45 1.40 126,172
Jul 22 2021 1.44 -0.06 -4.0% 1.52 1.52 1.43 157,249
Jul 21 2021 1.50 0.09 6.38% 1.45 1.50 1.41 217,538
Jul 20 2021 1.41 0.03 2.17% 1.40 1.4498 1.40 171,595
Jul 19 2021 1.38 -0.02 -1.43% 1.35 1.40 1.3161 223,442
Jul 16 2021 1.40 -0.05 -3.45% 1.40 1.50 1.40 279,520
Jul 15 2021 1.45 0.03 2.11% 1.39 1.47 1.37 203,551
Jul 14 2021 1.42 -0.09 -5.96% 1.50 1.53 1.42 426,882
Jul 13 2021 1.51 -0.04 -2.58% 1.55 1.60 1.50 216,592
Jul 12 2021 1.55 -0.03 -1.9% 1.56 1.585 1.53 135,645
Jul 09 2021 1.58 0.04 2.6% 1.54 1.58 1.49 565,852
Jul 08 2021 1.54 -0.03 -1.91% 1.53 1.59 1.49 357,788
Jul 07 2021 1.57 -0.08 -4.85% 1.65 1.67 1.57 339,198
Jul 06 2021 1.65 -0.03 -1.79% 1.68 1.71 1.64 136,040
Jul 02 2021 1.68 -0.04 -2.33% 1.72 1.74 1.6602 361,575
Jul 01 2021 1.72 -0.04 -2.27% 1.75 1.79 1.70 243,833
Jun 30 2021 1.76 -0.02 -1.12% 1.76 1.80 1.7256 288,437
Jun 29 2021 1.78 -0.07 -3.78% 1.87 1.87 1.748 312,167
Jun 28 2021 1.85 -0.02 -1.07% 1.87 1.87 1.8199 299,277
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.