Canada Markets open in 2 hrs 25 mins

Guardion Health Sciences, Inc. (GHSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1436-0.0108 (-6.99%)
At close: 04:00PM EDT
0.1500 +0.01 (+4.46%)
Pre-Market: 06:24AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 20220.14900.15500.14300.14400.14401,556,300
Jun 27, 20220.16000.16000.15000.15400.15401,467,600
Jun 24, 20220.15300.16000.14700.14900.14901,432,900
Jun 23, 20220.15100.15500.15000.15200.15201,084,600
Jun 22, 20220.14100.15100.14100.15000.15001,372,800
Jun 21, 20220.14000.14700.14000.14400.14401,540,800
Jun 17, 20220.14800.15600.14000.14000.14003,032,900
Jun 16, 20220.14800.15300.14300.14700.14704,975,800
Jun 15, 20220.15100.15100.14100.14400.14403,439,100
Jun 14, 20220.14300.15000.14300.14500.14501,411,200
Jun 13, 20220.14200.15400.14100.14300.14302,931,300
Jun 10, 20220.16400.16400.15600.15800.15802,105,900
Jun 09, 20220.17400.17700.16500.16500.16505,674,700
Jun 08, 20220.17400.17800.17000.17400.17401,699,700
Jun 07, 20220.17100.17300.16800.17200.17201,663,500
Jun 06, 20220.17100.17700.16600.17100.17101,642,600
Jun 03, 20220.17200.17500.16400.17100.17101,666,000
Jun 02, 20220.17100.18000.16300.17200.17204,207,400
Jun 01, 20220.18000.19500.17100.17200.172011,189,100
May 31, 20220.15700.17000.15700.16700.16705,608,100
May 27, 20220.19700.20100.15800.17300.173023,056,000
May 26, 20220.19000.25700.18000.20400.2040141,762,100
May 25, 20220.14000.15500.14000.14900.1490626,200
May 24, 20220.15100.15800.13900.14600.14601,660,400
May 23, 20220.15000.16400.15000.15600.15601,598,800
May 20, 20220.16000.16500.14800.15400.15401,853,900
May 19, 20220.15900.16600.15500.15500.1550538,800
May 18, 20220.16900.16900.15700.15900.1590849,300
May 17, 20220.15700.17100.15700.16900.16901,049,400
May 16, 20220.17600.19000.16600.16900.16905,417,200
May 13, 20220.16200.17500.15400.16500.16502,700,200
May 12, 20220.13800.16000.13800.15500.15501,790,500
May 11, 20220.15000.16000.14400.15000.15003,362,000
May 10, 20220.16000.17700.15300.16400.16402,859,100
May 09, 20220.17200.17400.15500.15800.15802,392,400
May 06, 20220.17900.17900.17200.17300.17301,382,700
May 05, 20220.18800.19000.17600.18000.18001,268,500
May 04, 20220.18500.19400.17500.18900.18901,331,400
May 03, 20220.18800.19800.18600.18900.18901,118,500
May 02, 20220.19500.19500.18500.19400.1940799,500
Apr 29, 20220.18700.19900.18500.18600.18601,466,200
Apr 28, 20220.19000.19200.18000.19100.19102,709,600
Apr 27, 20220.17600.19200.17300.18900.18902,545,500
Apr 26, 20220.18300.18500.17500.17800.17801,939,500
Apr 25, 20220.18500.18900.17500.18100.18102,590,500
Apr 22, 20220.19000.19500.18300.18800.18801,708,300
Apr 21, 20220.19700.20000.17500.19200.19203,017,000
Apr 20, 20220.21200.21200.19900.19900.19902,328,300
Apr 19, 20220.20600.21400.19000.20700.20704,153,100
Apr 18, 20220.20600.20800.20100.20600.20602,709,000
Apr 14, 20220.21500.21500.20000.20600.20603,170,900
Apr 13, 20220.20100.21800.20000.21000.21007,367,000
Apr 12, 20220.21000.22000.20000.20600.20606,012,000
Apr 11, 20220.21700.22000.20600.20800.20803,705,100
Apr 08, 20220.21900.22600.20500.21800.21807,392,300
Apr 07, 20220.22400.22700.21300.22500.22506,791,600
Apr 06, 20220.25100.25500.22300.23200.232029,909,100
Apr 05, 20220.22700.22700.21100.21200.21202,608,100
Apr 04, 20220.22000.22700.21400.22000.22004,085,500
Apr 01, 20220.24600.25000.20000.21400.214014,172,700
Mar 31, 20220.24800.24800.22700.23200.23203,674,100
Mar 30, 20220.25000.26000.24200.24400.24402,607,300
Mar 29, 20220.23000.27600.23000.26100.26106,709,500
Mar 28, 20220.26000.26000.22500.23000.23003,481,800
Mar 25, 20220.27000.27200.24500.25100.25102,932,700
Mar 24, 20220.26700.27700.25200.27400.27403,473,800
Mar 23, 20220.25800.27600.25100.26800.26805,185,200
Mar 22, 20220.25500.27500.25300.26700.26704,023,600
Mar 21, 20220.26500.26900.23600.24900.24905,832,600
Mar 18, 20220.25000.28000.24600.26900.26909,477,800
Mar 17, 20220.22900.26200.22400.25900.25908,255,200
Mar 16, 20220.22000.24200.21400.22900.22906,163,300
Mar 15, 20220.20100.22000.19400.21400.21404,567,500
Mar 14, 20220.21500.22000.20300.20400.20403,097,900
Mar 11, 20220.23000.23000.20300.21400.21403,539,300
Mar 10, 20220.23000.23400.20200.22000.22004,838,900
Mar 09, 20220.23300.25600.22000.23400.234013,894,900
Mar 08, 20220.20400.24000.19600.21400.214011,722,400
Mar 07, 20220.19000.22900.18900.20100.201011,905,900
Mar 04, 20220.22000.22000.19900.20600.206013,086,800
Mar 03, 20220.25800.26700.21300.21900.219024,851,100
Mar 02, 20220.37000.40000.23600.24100.2410100,504,800
Mar 01, 20220.19500.29000.19400.28000.280070,453,000
Feb 28, 20220.19500.19800.18100.18900.18903,519,000
Feb 25, 20220.19300.20000.17800.18900.18902,938,300
Feb 24, 20220.17000.19600.16600.18800.18805,870,800
Feb 23, 20220.19400.19600.16200.17900.17904,658,900
Feb 22, 20220.19400.20400.18300.19400.19406,736,400
Feb 18, 20220.20100.21700.19200.20100.201037,709,100
Feb 17, 20220.46500.47900.37000.37000.37001,856,800
Feb 16, 20220.55200.59000.55200.56200.562074,700
Feb 15, 20220.55000.60000.54700.55000.5500118,200
Feb 14, 20220.54200.56000.53000.55000.550050,100
Feb 11, 20220.58800.59900.54700.55500.5550117,600
Feb 10, 20220.55700.60800.55700.58300.5830168,700
Feb 09, 20220.56000.63000.55100.57500.5750132,100
Feb 08, 20220.54000.58000.53000.57000.5700126,600
Feb 07, 20220.53800.55000.51300.54000.540081,300
Feb 04, 20220.51000.55000.50000.51300.5130153,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...