Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Guardion Health Sciences Inc
(NQ:
GHSI
)
9.550
-0.050 (-0.52%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
6.140
6.235
5.790
5.930
4,457
-0.04(-0.59%)
Nov 29, 2023
6.370
6.370
5.650
5.965
5,770
+0.10(+1.79%)
Nov 28, 2023
6.100
6.110
5.650
5.860
5,984
-0.05(-0.85%)
Nov 27, 2023
5.540
6.500
5.315
5.910
8,238
+0.08(+1.36%)
Nov 24, 2023
5.870
5.870
5.831
5.831
800
-0.25(-4.10%)
Nov 22, 2023
5.920
6.080
5.920
6.080
2,194
+0.48(+8.57%)
Nov 21, 2023
5.425
5.600
5.200
5.600
1,551
-0.09(-1.58%)
Nov 20, 2023
5.690
5.692
5.639
5.690
2,212
+0.13(+2.34%)
Nov 17, 2023
5.450
5.560
5.410
5.560
1,864
+0.33(+6.41%)
Nov 16, 2023
5.250
5.250
5.225
5.225
1,056
-0.28(-5.00%)
Nov 15, 2023
5.500
5.500
5.500
5.500
657
-0.03(-0.45%)
Nov 14, 2023
5.220
5.550
5.195
5.525
4,909
+0.09(+1.66%)
Nov 13, 2023
5.340
5.700
5.240
5.435
3,107
-0.58(-9.57%)
Nov 10, 2023
6.050
6.095
6.010
6.010
3,354
-0.08(-1.31%)
Nov 09, 2023
6.050
6.090
6.050
6.090
835
-0.01(-0.16%)
Nov 08, 2023
6.160
6.475
6.100
6.100
2,576
-0.10(-1.61%)
Nov 07, 2023
6.160
6.200
6.160
6.200
1,021
+0.04(+0.65%)
Nov 06, 2023
6.160
6.240
6.160
6.160
2,260
+0.02(+0.33%)
Nov 03, 2023
6.210
6.250
6.140
6.140
1,446
-0.03(-0.49%)
Nov 02, 2023
6.170
6.170
6.170
6.170
805
+0.01(+0.16%)
Nov 01, 2023
6.220
6.220
6.160
6.160
1,078
+0.00(+0.00%)
Oct 31, 2023
6.160
6.160
6.160
6.160
337
+0.00(+0.04%)
Oct 30, 2023
6.280
6.460
6.100
6.157
2,529
-0.11(-1.80%)
Oct 26, 2023
6.270
281
+0.17(+2.79%)
Oct 25, 2023
6.110
6.110
6.100
6.100
1,417
-0.40(-6.15%)
Oct 24, 2023
6.500
6.500
6.500
6.500
665
+0.37(+6.11%)
Oct 23, 2023
6.020
6.125
6.020
6.125
941
-0.40(-6.19%)
Oct 19, 2023
6.530
441
+0.00(+0.00%)
Oct 18, 2023
6.530
6.530
6.530
6.530
712
-0.08(-1.21%)
Oct 17, 2023
6.410
6.950
6.410
6.610
7,891
+0.07(+1.07%)
Oct 16, 2023
6.900
6.976
6.540
6.540
2,356
-0.47(-6.70%)
Oct 13, 2023
7.010
7.010
7.010
7.010
757
+0.00(+0.00%)
Oct 12, 2023
7.010
7.010
7.010
7.010
1,700
+0.00(+0.00%)
Oct 11, 2023
7.050
7.100
6.920
7.010
4,258
+0.04(+0.57%)
Oct 10, 2023
6.790
7.065
6.760
6.970
2,823
-0.02(-0.29%)
Oct 09, 2023
6.680
7.120
6.680
6.990
1,857
+0.02(+0.29%)
Oct 06, 2023
6.560
7.000
6.560
6.970
1,176
+0.00(+0.00%)
Oct 05, 2023
7.420
7.420
6.935
6.970
2,351
-0.42(-5.68%)
Oct 04, 2023
6.830
7.390
6.830
7.390
3,256
+0.39(+5.57%)
Oct 03, 2023
7.010
7.010
6.910
7.000
5,812
-0.51(-6.79%)
Oct 02, 2023
7.490
7.510
6.771
7.510
2,611
+0.13(+1.76%)
Sep 29, 2023
7.470
7.480
7.380
7.380
1,241
-0.05(-0.72%)
Sep 27, 2023
7.433
171
-0.16(-2.14%)
Sep 26, 2023
7.530
7.596
7.500
7.596
1,443
-0.02(-0.28%)
Sep 25, 2023
7.500
7.617
7.617
7.617
3,437
+0.08(+1.03%)
Sep 22, 2023
7.540
7.540
7.540
7.540
649
-0.41(-5.16%)
Sep 21, 2023
7.740
8.000
7.680
7.950
3,161
+0.31(+4.02%)
Sep 20, 2023
7.670
7.890
7.500
7.643
1,970
-0.03(-0.36%)
Sep 19, 2023
8.000
8.000
7.670
7.670
1,034
-0.33(-4.13%)
Sep 18, 2023
7.990
8.000
7.947
8.000
2,804
-0.02(-0.25%)
Sep 15, 2023
7.559
8.080
7.559
8.020
8,243
+0.17(+2.17%)
Sep 14, 2023
7.820
7.850
7.820
7.850
1,832
+0.17(+2.21%)
Sep 13, 2023
7.840
7.838
7.680
7.680
1,536
-0.07(-0.90%)
Sep 12, 2023
7.700
7.864
7.530
7.750
5,428
+0.21(+2.72%)
Sep 11, 2023
7.790
7.790
7.540
7.545
3,699
-0.27(-3.45%)
Sep 08, 2023
7.640
7.980
7.568
7.815
3,361
-0.18(-2.31%)
Sep 07, 2023
7.570
8.000
7.488
8.000
3,552
+0.28(+3.63%)
Sep 06, 2023
7.880
7.990
7.250
7.720
12,015
-0.20(-2.53%)
Sep 05, 2023
7.960
8.030
7.885
7.920
4,856
-0.10(-1.25%)
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
.