Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Guardion Health Sciences Inc (NQ: GHSI )

3.250 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024				3.250	0	-0.01(-0.31%)
Oct 10, 2024	3.260	3.300	3.230	3.260	36,830	-0.01(-0.31%)
Oct 09, 2024	3.230	3.300	3.230	3.270	8,502	+0.03(+0.93%)
Oct 08, 2024	3.260	3.327	3.230	3.240	29,681	-0.01(-0.31%)
Oct 07, 2024	3.330	3.398	3.230	3.250	80,062	-0.05(-1.52%)
Oct 04, 2024	3.410	3.550	3.300	3.300	30,404	-0.20(-5.71%)
Oct 03, 2024	3.250	3.610	3.250	3.500	132,285	+0.25(+7.69%)
Oct 02, 2024	3.220	3.310	3.220	3.250	132,749	+0.02(+0.62%)
Oct 01, 2024	3.540	3.570	3.040	3.230	758,774	-2.31(-41.70%)
Sep 30, 2024	5.600	5.830	5.510	5.540	62,967	-0.24(-4.15%)
Sep 27, 2024	5.920	5.990	5.660	5.780	31,413	-0.05(-0.86%)
Sep 26, 2024	6.030	6.260	5.770	5.830	43,281	-0.20(-3.32%)
Sep 25, 2024	6.500	6.500	5.801	6.030	106,728	-0.52(-7.94%)
Sep 24, 2024	5.600	7.452	5.520	6.550	379,026	+1.03(+18.66%)
Sep 23, 2024	5.646	5.896	5.162	5.520	181,832	-0.22(-3.75%)
Sep 20, 2024	5.893	5.935	5.572	5.735	119,058	+0.04(+0.74%)
Sep 19, 2024	5.562	5.950	5.389	5.693	96,073	+0.20(+3.63%)
Sep 18, 2024	5.331	5.549	5.279	5.494	40,953	+0.15(+2.75%)
Sep 17, 2024	5.216	5.412	5.216	5.347	65,751	+0.16(+3.03%)
Sep 16, 2024	5.237	5.279	5.121	5.189	89,694	-0.01(-0.20%)
Sep 13, 2024	5.310	5.378	5.160	5.200	51,673	-0.11(-2.08%)
Sep 12, 2024	5.331	5.452	5.263	5.310	82,073	+0.00(+0.00%)
Sep 11, 2024	5.126	5.394	5.105	5.310	83,226	+0.16(+3.05%)
Sep 10, 2024	4.859	5.318	4.854	5.153	283,632	-0.39(-7.10%)
Sep 09, 2024	6.470	6.475	5.431	5.546	480,491	-1.41(-20.23%)
Sep 06, 2024	6.821	7.068	6.444	6.952	491,848	-0.05(-0.75%)
Sep 05, 2024	7.687	7.687	6.827	7.005	296,349	-0.14(-1.91%)
Sep 04, 2024	7.393	7.540	6.741	7.141	279,426	-0.56(-7.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Guardion Health Sciences Inc (NQ: GHSI )

Historical Prices