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
)
9.254
UNCHANGED
Streaming Delayed Price
Updated: 3:33 PM EDT, May 28, 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 (%)
Mar 28, 2024
8.990
9.025
8.950
9.025
4,641
+0.02(+0.17%)
Mar 27, 2024
8.960
9.080
8.960
9.010
4,168
-0.01(-0.11%)
Mar 26, 2024
9.000
9.200
9.000
9.020
11,468
+0.01(+0.11%)
Mar 25, 2024
8.950
9.187
8.920
9.010
18,381
-0.08(-0.88%)
Mar 22, 2024
9.020
9.150
8.930
9.090
58,887
+0.02(+0.22%)
Mar 21, 2024
9.000
9.150
8.890
9.070
18,960
+0.06(+0.66%)
Mar 20, 2024
8.890
9.030
8.890
9.010
16,492
+0.01(+0.11%)
Mar 19, 2024
8.800
9.050
8.800
9.000
15,239
+0.08(+0.90%)
Mar 18, 2024
8.700
9.390
8.700
8.920
78,275
+0.80(+9.85%)
Mar 15, 2024
8.170
8.930
7.860
8.120
66,378
-0.04(-0.49%)
Mar 14, 2024
7.980
8.200
7.980
8.160
6,480
+0.17(+2.13%)
Mar 13, 2024
7.860
8.060
7.810
7.990
11,458
+0.07(+0.88%)
Mar 12, 2024
7.800
7.970
7.800
7.920
5,629
+0.00(+0.00%)
Mar 11, 2024
7.930
8.061
7.900
7.920
5,139
-0.03(-0.38%)
Mar 08, 2024
8.000
8.000
7.800
7.950
3,545
-0.09(-1.12%)
Mar 07, 2024
7.920
8.040
7.920
8.040
1,340
+0.11(+1.45%)
Mar 06, 2024
7.780
8.000
7.770
7.925
11,174
-0.03(-0.31%)
Mar 05, 2024
8.090
8.090
7.900
7.950
12,910
-0.19(-2.33%)
Mar 04, 2024
8.140
8.227
8.070
8.140
14,037
-0.02(-0.25%)
Mar 01, 2024
8.420
8.660
8.100
8.160
58,064
-0.18(-2.16%)
Feb 29, 2024
8.190
8.500
8.017
8.340
34,404
+0.28(+3.47%)
Feb 28, 2024
8.250
8.250
7.960
8.060
8,416
-0.27(-3.24%)
Feb 27, 2024
8.160
8.365
8.160
8.330
8,255
+0.04(+0.46%)
Feb 26, 2024
8.291
8.460
8.200
8.292
19,229
-0.18(-2.16%)
Feb 23, 2024
8.350
8.820
8.210
8.475
16,615
+0.06(+0.77%)
Feb 22, 2024
8.380
8.692
8.380
8.410
25,448
-0.09(-1.06%)
Feb 21, 2024
8.230
8.500
8.221
8.500
10,567
+0.09(+1.07%)
Feb 20, 2024
8.490
8.490
8.200
8.410
15,177
+0.00(+0.00%)
Feb 16, 2024
8.420
8.447
8.200
8.410
24,539
+0.02(+0.24%)
Feb 15, 2024
8.340
8.520
8.332
8.390
12,626
-0.03(-0.40%)
Feb 14, 2024
8.470
8.504
8.320
8.424
9,200
+0.10(+1.25%)
Feb 13, 2024
8.310
8.500
8.190
8.320
26,297
-0.17(-2.00%)
Feb 12, 2024
8.300
8.630
8.160
8.490
53,450
+0.38(+4.69%)
Feb 09, 2024
8.030
8.200
7.850
8.110
16,911
-0.01(-0.12%)
Feb 08, 2024
7.420
8.550
7.400
8.120
70,068
+0.66(+8.85%)
Feb 07, 2024
7.390
7.600
7.215
7.460
15,828
+0.17(+2.33%)
Feb 06, 2024
7.400
7.550
7.330
7.290
60,265
-0.61(-7.72%)
Feb 05, 2024
8.220
8.750
7.900
7.900
73,080
-0.65(-7.60%)
Feb 02, 2024
8.150
8.600
7.760
8.550
124,498
-0.16(-1.84%)
Feb 01, 2024
8.100
8.790
7.610
8.710
514,327
+0.33(+3.94%)
Jan 31, 2024
8.960
10.75
7.610
8.380
11,808,076
+3.23(+62.72%)
Jan 29, 2024
5.150
2,147
-0.55(-9.65%)
Jan 26, 2024
5.220
5.864
5.010
5.700
12,874
+0.54(+10.46%)
Jan 25, 2024
5.160
5.160
5.160
5.160
677
+0.01(+0.19%)
Jan 24, 2024
5.220
5.220
5.150
5.150
1,732
-0.03(-0.51%)
Jan 23, 2024
5.220
5.260
5.170
5.177
1,321
-0.04(-0.83%)
Jan 22, 2024
5.200
5.240
5.200
5.220
2,673
+0.00(+0.00%)
Jan 19, 2024
5.230
5.230
5.220
5.220
624
+0.00(+0.00%)
Jan 18, 2024
5.220
5.220
5.220
5.220
666
+0.15(+2.96%)
Jan 17, 2024
5.220
5.220
5.070
5.070
857
-0.10(-1.99%)
Jan 16, 2024
5.040
5.470
5.023
5.173
3,061
-0.02(-0.32%)
Jan 12, 2024
5.190
5.190
5.190
5.190
531
-0.03(-0.57%)
Jan 11, 2024
5.250
5.250
5.200
5.220
999
-0.03(-0.50%)
Jan 10, 2024
5.220
5.284
5.200
5.246
1,793
+0.04(+0.69%)
Jan 09, 2024
5.460
5.480
5.210
5.210
2,789
-0.19(-3.52%)
Jan 08, 2024
5.200
5.400
5.200
5.400
1,417
-0.02(-0.37%)
Jan 05, 2024
5.420
5.497
5.420
5.420
1,573
+0.02(+0.37%)
Jan 04, 2024
5.400
5.400
5.400
5.400
791
+0.03(+0.56%)
Jan 03, 2024
5.200
5.370
5.200
5.370
1,910
-0.11(-2.01%)
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
.