Guardion Health Sciences, Inc. (GHSI)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | 800 |
| Apr 30, 2024 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | 1,600 |
| Apr 29, 2024 | 7.90 | 8.10 | 7.87 | 7.92 | 7.92 | 8,200 |
| Apr 26, 2024 | 7.94 | 8.19 | 7.90 | 7.90 | 7.90 | 3,100 |
| Apr 25, 2024 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 1,800 |
| Apr 24, 2024 | 8.19 | 8.19 | 7.79 | 7.98 | 7.98 | 7,500 |
| Apr 23, 2024 | 8.23 | 8.28 | 8.23 | 8.28 | 8.28 | 1,800 |
| Apr 22, 2024 | 8.00 | 8.21 | 8.00 | 8.00 | 8.00 | 2,800 |
| Apr 19, 2024 | 7.95 | 8.04 | 7.80 | 7.99 | 7.99 | 5,600 |
| Apr 18, 2024 | 8.19 | 8.19 | 7.99 | 8.05 | 8.05 | 4,100 |
| Apr 17, 2024 | 7.85 | 8.07 | 7.85 | 8.07 | 8.07 | 2,300 |
| Apr 16, 2024 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 3,300 |
| Apr 15, 2024 | 7.75 | 7.95 | 7.75 | 7.89 | 7.89 | 4,400 |
| Apr 12, 2024 | 7.95 | 8.02 | 7.90 | 7.90 | 7.90 | 3,100 |
| Apr 11, 2024 | 8.01 | 8.19 | 7.79 | 8.10 | 8.10 | 51,800 |
| Apr 10, 2024 | 7.65 | 8.32 | 7.58 | 7.90 | 7.90 | 20,000 |
| Apr 09, 2024 | 7.89 | 8.16 | 7.45 | 7.74 | 7.74 | 58,000 |
| Apr 08, 2024 | 9.09 | 9.09 | 8.87 | 8.90 | 8.90 | 17,700 |
| Apr 05, 2024 | 8.80 | 9.09 | 8.80 | 9.07 | 9.07 | 8,000 |
| Apr 04, 2024 | 9.10 | 9.10 | 8.70 | 8.77 | 8.77 | 14,200 |
| Apr 03, 2024 | 9.12 | 9.14 | 8.93 | 9.10 | 9.10 | 7,700 |
| Apr 02, 2024 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 4,600 |
| Apr 01, 2024 | 8.97 | 9.20 | 8.97 | 9.07 | 9.07 | 27,200 |
| Mar 28, 2024 | 8.99 | 9.02 | 8.95 | 9.02 | 9.02 | 4,600 |
| Mar 27, 2024 | 8.96 | 9.08 | 8.96 | 9.01 | 9.01 | 4,200 |
| Mar 26, 2024 | 9.00 | 9.20 | 9.00 | 9.02 | 9.02 | 11,500 |
| Mar 25, 2024 | 8.95 | 9.19 | 8.92 | 9.01 | 9.01 | 18,400 |
| Mar 22, 2024 | 9.02 | 9.15 | 8.93 | 9.09 | 9.09 | 58,900 |
| Mar 21, 2024 | 9.00 | 9.15 | 8.89 | 9.07 | 9.07 | 19,000 |
| Mar 20, 2024 | 8.89 | 9.03 | 8.89 | 9.01 | 9.01 | 16,500 |
| Mar 19, 2024 | 8.80 | 9.05 | 8.80 | 9.00 | 9.00 | 15,200 |
| Mar 18, 2024 | 8.70 | 9.39 | 8.70 | 8.92 | 8.92 | 78,300 |
| Mar 15, 2024 | 8.17 | 8.93 | 7.86 | 8.12 | 8.12 | 64,700 |
| Mar 14, 2024 | 7.98 | 8.20 | 7.98 | 8.16 | 8.16 | 6,500 |
| Mar 13, 2024 | 7.86 | 8.06 | 7.81 | 7.99 | 7.99 | 11,500 |
| Mar 12, 2024 | 7.80 | 7.97 | 7.80 | 7.92 | 7.92 | 5,600 |
| Mar 11, 2024 | 7.93 | 8.06 | 7.90 | 7.92 | 7.92 | 5,100 |
| Mar 08, 2024 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | 3,500 |
| Mar 07, 2024 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | 1,300 |
| Mar 06, 2024 | 7.78 | 8.00 | 7.77 | 7.93 | 7.93 | 11,200 |
| Mar 05, 2024 | 8.09 | 8.09 | 7.90 | 7.95 | 7.95 | 12,900 |
| Mar 04, 2024 | 8.14 | 8.23 | 8.07 | 8.14 | 8.14 | 14,000 |
| Mar 01, 2024 | 8.42 | 8.66 | 8.10 | 8.16 | 8.16 | 58,100 |
| Feb 29, 2024 | 8.19 | 8.50 | 8.02 | 8.34 | 8.34 | 34,400 |
| Feb 28, 2024 | 8.25 | 8.25 | 7.96 | 8.06 | 8.06 | 8,400 |
| Feb 27, 2024 | 8.16 | 8.36 | 8.16 | 8.33 | 8.33 | 8,300 |
| Feb 26, 2024 | 8.29 | 8.46 | 8.20 | 8.29 | 8.29 | 19,200 |
| Feb 23, 2024 | 8.35 | 8.82 | 8.21 | 8.48 | 8.48 | 16,600 |
| Feb 22, 2024 | 8.38 | 8.69 | 8.38 | 8.41 | 8.41 | 25,400 |
| Feb 21, 2024 | 8.23 | 8.50 | 8.22 | 8.50 | 8.50 | 10,600 |
| Feb 20, 2024 | 8.49 | 8.49 | 8.20 | 8.41 | 8.41 | 15,200 |
| Feb 16, 2024 | 8.42 | 8.45 | 8.20 | 8.41 | 8.41 | 24,500 |
| Feb 15, 2024 | 8.34 | 8.52 | 8.33 | 8.39 | 8.39 | 13,200 |
| Feb 14, 2024 | 8.47 | 8.50 | 8.32 | 8.42 | 8.42 | 9,200 |
| Feb 13, 2024 | 8.31 | 8.50 | 8.19 | 8.32 | 8.32 | 26,300 |
| Feb 12, 2024 | 8.30 | 8.63 | 8.16 | 8.49 | 8.49 | 53,500 |
| Feb 09, 2024 | 8.03 | 8.20 | 7.85 | 8.11 | 8.11 | 16,900 |
| Feb 08, 2024 | 7.42 | 8.55 | 7.40 | 8.12 | 8.12 | 70,100 |
| Feb 07, 2024 | 7.39 | 7.60 | 7.22 | 7.46 | 7.46 | 15,800 |
| Feb 06, 2024 | 7.40 | 7.55 | 7.09 | 7.29 | 7.29 | 60,900 |
| Feb 05, 2024 | 8.22 | 8.75 | 7.90 | 7.90 | 7.90 | 73,100 |
| Feb 02, 2024 | 8.15 | 8.60 | 7.76 | 8.55 | 8.55 | 123,200 |
| Feb 01, 2024 | 8.10 | 8.79 | 7.61 | 8.71 | 8.71 | 515,800 |
| Jan 31, 2024 | 8.96 | 10.75 | 7.61 | 8.38 | 8.38 | 11,823,300 |
| Jan 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 107,700 |
| Jan 29, 2024 | 5.43 | 5.43 | 5.15 | 5.15 | 5.15 | 900 |
| Jan 26, 2024 | 5.22 | 5.86 | 5.01 | 5.70 | 5.70 | 12,900 |
| Jan 25, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 700 |
| Jan 24, 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 1,700 |
| Jan 23, 2024 | 5.22 | 5.26 | 5.17 | 5.18 | 5.18 | 1,300 |
| Jan 22, 2024 | 5.20 | 5.24 | 5.20 | 5.22 | 5.22 | 2,700 |
| Jan 19, 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 600 |
| Jan 18, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 700 |
| Jan 17, 2024 | 5.22 | 5.22 | 5.07 | 5.07 | 5.07 | 900 |
| Jan 16, 2024 | 5.04 | 5.47 | 5.02 | 5.17 | 5.17 | 3,100 |
| Jan 12, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 500 |
| Jan 11, 2024 | 5.25 | 5.25 | 5.20 | 5.22 | 5.22 | 1,000 |
| Jan 10, 2024 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 1,800 |
| Jan 09, 2024 | 5.46 | 5.48 | 5.21 | 5.21 | 5.21 | 2,800 |
| Jan 08, 2024 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 1,400 |
| Jan 05, 2024 | 5.42 | 5.50 | 5.42 | 5.42 | 5.42 | 1,600 |
| Jan 04, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 800 |
| Jan 03, 2024 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | 1,900 |
| Jan 02, 2024 | 5.21 | 5.48 | 5.21 | 5.48 | 5.48 | 800 |
| Dec 29, 2023 | 5.36 | 5.45 | 5.19 | 5.34 | 5.34 | 11,200 |
| Dec 28, 2023 | 5.24 | 5.58 | 5.24 | 5.50 | 5.50 | 5,700 |
| Dec 27, 2023 | 5.21 | 5.67 | 5.19 | 5.20 | 5.20 | 3,300 |
| Dec 26, 2023 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 3,400 |
| Dec 22, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,400 |
| Dec 21, 2023 | 5.24 | 5.72 | 5.11 | 5.70 | 5.70 | 22,200 |
| Dec 20, 2023 | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | 6,700 |
| Dec 19, 2023 | 5.35 | 5.86 | 5.20 | 5.24 | 5.24 | 4,800 |
| Dec 18, 2023 | 5.62 | 5.63 | 5.34 | 5.34 | 5.34 | 5,800 |
| Dec 15, 2023 | 5.90 | 5.90 | 5.50 | 5.62 | 5.62 | 1,600 |
| Dec 14, 2023 | 5.70 | 5.88 | 5.50 | 5.55 | 5.55 | 4,600 |
| Dec 13, 2023 | 5.64 | 6.00 | 5.64 | 5.78 | 5.78 | 1,500 |
| Dec 12, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 500 |
| Dec 11, 2023 | 5.90 | 6.00 | 5.84 | 5.84 | 5.84 | 3,100 |
| Dec 08, 2023 | 6.40 | 6.40 | 5.70 | 6.25 | 6.25 | 2,700 |
| Dec 07, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.