Guardion Health Sciences, Inc. (GHSI)
OTCMKTS
· Delayed Price · Currency is USD
3.220
-0.070 (-2.13%)
Oct 30, 2024, 3:17 PM EDT
Guardion Health Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 3.22 | 3.29 | 3.22 | 3.22 | 3.22 | -2.13% | 4,732 |
| Oct 29, 2024 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | - | 1,120 |
| Oct 28, 2024 | 3.24 | 3.29 | 3.22 | 3.29 | 3.29 | - | 2,599 |
| Oct 25, 2024 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | -0.30% | 7,802 |
| Oct 24, 2024 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 1.23% | 2,982 |
| Oct 23, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 827 |
| Oct 22, 2024 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 0.68% | 11,625 |
| Oct 21, 2024 | 3.23 | 3.27 | 3.23 | 3.26 | 3.26 | -0.97% | 8,101 |
| Oct 18, 2024 | 3.25 | 3.29 | 3.23 | 3.29 | 3.29 | 0.77% | 10,838 |
| Oct 17, 2024 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | 0.31% | 22,648 |
| Oct 16, 2024 | 3.25 | 3.27 | 3.24 | 3.26 | 3.26 | -0.15% | 24,948 |
| Oct 15, 2024 | 3.24 | 3.30 | 3.23 | 3.26 | 3.26 | -0.31% | 109,974 |
| Oct 14, 2024 | 3.19 | 3.34 | 3.17 | 3.27 | 3.27 | 0.62% | 98,734 |
| Oct 11, 2024 | 3.27 | 3.30 | 3.24 | 3.25 | 3.25 | -0.31% | 91,680 |
| Oct 10, 2024 | 3.26 | 3.30 | 3.23 | 3.26 | 3.26 | -0.31% | 36,861 |
| Oct 9, 2024 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | 0.93% | 8,502 |
| Oct 8, 2024 | 3.26 | 3.33 | 3.23 | 3.24 | 3.24 | -0.31% | 29,681 |
| Oct 7, 2024 | 3.33 | 3.40 | 3.23 | 3.25 | 3.25 | -1.52% | 80,105 |
| Oct 4, 2024 | 3.41 | 3.55 | 3.30 | 3.30 | 3.30 | -5.71% | 30,504 |
| Oct 3, 2024 | 3.25 | 3.61 | 3.25 | 3.50 | 3.50 | 7.69% | 132,301 |
| Oct 2, 2024 | 3.22 | 3.31 | 3.22 | 3.25 | 3.25 | 0.62% | 132,753 |
| Oct 1, 2024 | 3.54 | 3.57 | 3.04 | 3.23 | 3.23 | -41.70% | 759,800 |
| Sep 30, 2024 | 5.60 | 5.83 | 5.51 | 5.54 | 5.54 | -4.15% | 63,000 |
| Sep 27, 2024 | 5.92 | 5.99 | 5.66 | 5.78 | 5.78 | -0.86% | 31,413 |
| Sep 26, 2024 | 6.03 | 6.26 | 5.77 | 5.83 | 5.83 | -3.32% | 43,400 |
| Sep 25, 2024 | 6.50 | 6.50 | 5.80 | 6.03 | 6.03 | -7.94% | 106,766 |
| Sep 24, 2024 | 5.60 | 7.45 | 5.52 | 6.55 | 6.55 | -37.74% | 379,427 |
| Sep 23, 2024 | 10.76 | 11.24 | 9.84 | 10.52 | 5.52 | -3.75% | 99,731 |
| Sep 20, 2024 | 11.23 | 11.31 | 10.62 | 10.93 | 5.74 | 0.74% | 62,500 |
| Sep 19, 2024 | 10.60 | 11.34 | 10.27 | 10.85 | 5.69 | 3.63% | 51,421 |
| Sep 18, 2024 | 10.16 | 10.58 | 10.06 | 10.47 | 5.49 | 2.75% | 21,600 |
| Sep 17, 2024 | 9.94 | 10.31 | 9.94 | 10.19 | 5.35 | 3.03% | 34,504 |
| Sep 16, 2024 | 9.98 | 10.06 | 9.76 | 9.89 | 5.19 | -0.20% | 47,100 |
| Sep 13, 2024 | 10.12 | 10.25 | 9.83 | 9.91 | 5.20 | -2.08% | 27,114 |
| Sep 12, 2024 | 10.16 | 10.39 | 10.03 | 10.12 | 5.31 | - | 43,100 |
| Sep 11, 2024 | 9.77 | 10.28 | 9.73 | 10.12 | 5.31 | 3.05% | 43,700 |
| Sep 10, 2024 | 9.26 | 10.14 | 9.25 | 9.82 | 5.15 | -7.10% | 148,957 |
| Sep 9, 2024 | 12.33 | 12.34 | 10.35 | 10.57 | 5.55 | -20.23% | 253,000 |
| Sep 6, 2024 | 13.00 | 13.47 | 12.28 | 13.25 | 6.95 | -0.75% | 258,100 |
| Sep 5, 2024 | 14.65 | 14.65 | 13.01 | 13.35 | 7.00 | -1.91% | 156,300 |
| Sep 4, 2024 | 14.09 | 14.37 | 12.85 | 13.61 | 7.14 | -7.23% | 147,531 |
| Sep 3, 2024 | 14.67 | 15.10 | 14.13 | 14.67 | 7.70 | 5.77% | 207,648 |
| Aug 30, 2024 | 13.10 | 14.93 | 12.90 | 13.87 | 7.28 | 5.80% | 416,200 |
| Aug 29, 2024 | 12.15 | 13.40 | 12.02 | 13.11 | 6.88 | 14.50% | 246,927 |
| Aug 28, 2024 | 12.14 | 12.14 | 11.01 | 11.45 | 6.01 | -7.29% | 336,731 |
| Aug 27, 2024 | 13.40 | 14.15 | 11.57 | 12.35 | 6.48 | -13.03% | 392,137 |
| Aug 26, 2024 | 16.20 | 16.49 | 12.19 | 14.20 | 7.45 | -21.11% | 1,145,927 |
| Aug 23, 2024 | 12.00 | 18.00 | 11.69 | 18.00 | 9.44 | 59.29% | 561,418 |
| Aug 22, 2024 | 11.00 | 11.90 | 10.13 | 11.30 | 5.93 | 24.86% | 493,313 |
| Aug 21, 2024 | 9.15 | 9.15 | 9.05 | 9.05 | 4.75 | -0.44% | 293,600 |
| Aug 20, 2024 | 8.98 | 9.18 | 8.98 | 9.09 | 4.77 | -1.20% | 3,102 |
| Aug 19, 2024 | 8.86 | 9.20 | 8.86 | 9.20 | 4.82 | 2.22% | 1,544 |
| Aug 16, 2024 | 8.96 | 9.11 | 8.93 | 9.00 | 4.72 | -1.21% | 3,922 |
| Aug 15, 2024 | 9.00 | 9.23 | 8.86 | 9.11 | 4.78 | -1.41% | 3,800 |
| Aug 14, 2024 | 9.45 | 9.45 | 9.06 | 9.24 | 4.85 | 0.98% | 5,700 |
| Aug 13, 2024 | 9.20 | 9.20 | 9.06 | 9.15 | 4.80 | -3.58% | 2,051 |
| Aug 12, 2024 | 9.25 | 9.57 | 9.25 | 9.49 | 4.98 | 2.04% | 5,300 |
| Aug 9, 2024 | 9.36 | 9.40 | 9.30 | 9.30 | 4.88 | -0.64% | 3,500 |
| Aug 8, 2024 | 9.36 | 9.46 | 9.36 | 9.36 | 4.91 | -2.30% | 900 |
| Aug 7, 2024 | 9.36 | 9.58 | 9.36 | 9.58 | 5.03 | 2.35% | 1,739 |
| Aug 6, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 4.91 | - | 54,357 |
| Aug 5, 2024 | 9.34 | 9.36 | 9.34 | 9.36 | 4.91 | -2.70% | 2,222 |
| Aug 2, 2024 | 9.38 | 9.62 | 9.38 | 9.62 | 5.05 | 2.56% | 1,800 |
| Aug 1, 2024 | 9.41 | 9.68 | 9.37 | 9.38 | 4.92 | -2.90% | 3,512 |
| Jul 31, 2024 | 9.55 | 9.66 | 9.36 | 9.66 | 5.07 | -0.21% | 3,700 |
| Jul 30, 2024 | 9.50 | 9.68 | 9.45 | 9.68 | 5.08 | - | 1,500 |
| Jul 29, 2024 | 9.70 | 9.72 | 9.68 | 9.68 | 5.08 | 1.15% | 1,749 |
| Jul 26, 2024 | 9.66 | 9.90 | 9.50 | 9.57 | 5.02 | -2.84% | 1,100 |
| Jul 25, 2024 | 9.63 | 9.85 | 9.48 | 9.85 | 5.17 | 1.13% | 2,900 |
| Jul 24, 2024 | 9.72 | 9.75 | 9.67 | 9.74 | 5.11 | 0.93% | 812 |
| Jul 23, 2024 | 9.38 | 9.71 | 9.36 | 9.65 | 5.06 | 1.26% | 6,400 |
| Jul 22, 2024 | 9.63 | 9.63 | 9.51 | 9.53 | 5.00 | -4.03% | 1,280 |
| Jul 19, 2024 | 9.62 | 9.95 | 9.62 | 9.93 | 5.21 | 3.55% | 2,215 |
| Jul 18, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 5.03 | - | 81,028 |
| Jul 17, 2024 | 10.00 | 10.07 | 9.59 | 9.59 | 5.03 | -4.10% | 4,213 |
| Jul 16, 2024 | 9.88 | 10.00 | 9.85 | 10.00 | 5.25 | 1.52% | 7,700 |
| Jul 15, 2024 | 9.92 | 9.93 | 9.74 | 9.85 | 5.17 | -0.40% | 2,600 |
| Jul 12, 2024 | 9.71 | 9.93 | 9.71 | 9.89 | 5.19 | -0.50% | 1,600 |
| Jul 11, 2024 | 9.90 | 10.03 | 9.90 | 9.94 | 5.22 | 0.30% | 2,926 |
| Jul 10, 2024 | 9.88 | 10.01 | 9.85 | 9.91 | 5.20 | 1.02% | 7,400 |
| Jul 9, 2024 | 9.94 | 9.94 | 9.81 | 9.81 | 5.14 | -2.39% | 1,000 |
| Jul 8, 2024 | 9.83 | 10.15 | 9.83 | 10.05 | 5.27 | 2.34% | 813 |
| Jul 5, 2024 | 9.85 | 9.99 | 9.82 | 9.82 | 5.16 | -0.51% | 1,800 |
| Jul 3, 2024 | 9.85 | 10.12 | 9.85 | 9.87 | 5.18 | 1.23% | 2,213 |
| Jul 2, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 5.12 | -1.42% | 705 |
| Jul 1, 2024 | 9.79 | 10.16 | 9.79 | 9.89 | 5.19 | -1.49% | 4,400 |
| Jun 28, 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 5.27 | 1.41% | 1,124 |
| Jun 27, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 5.19 | 0.30% | 700 |
| Jun 26, 2024 | 9.91 | 9.97 | 9.87 | 9.87 | 5.18 | -0.30% | 2,000 |
| Jun 25, 2024 | 9.90 | 9.90 | 9.87 | 9.90 | 5.19 | - | 2,219 |
| Jun 24, 2024 | 9.90 | 9.99 | 9.81 | 9.90 | 5.19 | 0.30% | 5,507 |
| Jun 21, 2024 | 9.90 | 9.99 | 9.87 | 9.87 | 5.18 | -0.30% | 3,200 |
| Jun 20, 2024 | 9.97 | 10.01 | 9.84 | 9.90 | 5.19 | -0.70% | 3,700 |
| Jun 18, 2024 | 10.11 | 10.11 | 9.83 | 9.97 | 5.23 | -0.60% | 2,500 |
| Jun 17, 2024 | 10.05 | 10.12 | 10.02 | 10.03 | 5.26 | -0.59% | 9,146 |
| Jun 14, 2024 | 10.09 | 10.15 | 10.02 | 10.09 | 5.29 | -0.10% | 6,639 |
| Jun 13, 2024 | 10.07 | 10.33 | 10.05 | 10.10 | 5.30 | 0.30% | 14,704 |
| Jun 12, 2024 | 10.00 | 10.20 | 9.97 | 10.07 | 5.28 | 0.70% | 12,200 |
| Jun 11, 2024 | 9.87 | 10.00 | 9.87 | 10.00 | 5.25 | -0.79% | 1,800 |
| Jun 10, 2024 | 9.89 | 10.08 | 9.85 | 10.08 | 5.29 | 1.82% | 7,663 |