Guardion Health Sciences, Inc. (GHSI)
OTCMKTS · Delayed Price · Currency is USD
3.220
-0.070 (-2.13%)
Inactive · Last trade price on Oct 30, 2024

Guardion Health Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20243.223.293.223.223.22-2.13%4,732
Oct 29, 20243.223.293.223.293.29-1,120
Oct 28, 20243.243.293.223.293.29-2,598
Oct 25, 20243.223.293.223.293.29-0.30%7,802
Oct 24, 20243.223.303.223.303.301.23%2,982
Oct 23, 20243.263.263.263.263.26-0.61%827
Oct 22, 20243.223.283.223.283.280.68%11,625
Oct 21, 20243.233.273.233.263.26-0.97%8,101
Oct 18, 20243.253.293.233.293.290.77%10,387
Oct 17, 20243.253.293.233.273.270.31%22,648
Oct 16, 20243.253.273.243.263.26-0.15%24,948
Oct 15, 20243.243.303.233.263.26-0.31%109,974
Oct 14, 20243.193.343.173.273.270.62%98,734
Oct 11, 20243.273.303.243.253.25-0.31%91,680
Oct 10, 20243.263.303.233.263.26-0.31%36,861
Oct 9, 20243.233.303.233.273.270.93%8,502
Oct 8, 20243.263.333.233.243.24-0.31%29,681
Oct 7, 20243.333.403.233.253.25-1.52%80,105
Oct 4, 20243.413.553.303.303.30-5.71%30,504
Oct 3, 20243.253.613.253.503.507.69%132,301
Oct 2, 20243.223.313.223.253.250.62%132,753
Oct 1, 20243.543.573.043.233.23-41.70%759,782
Sep 30, 20245.605.835.515.545.54-4.15%62,987
Sep 27, 20245.925.995.665.785.78-0.86%31,413
Sep 26, 20246.036.265.775.835.83-3.32%43,373
Sep 25, 20246.506.505.806.036.03-7.94%106,766
Sep 24, 20245.607.455.526.556.55-37.74%379,427
Sep 23, 202410.7611.249.8410.525.97-3.75%99,731
Sep 20, 202411.2311.3110.6210.936.200.74%62,472
Sep 19, 202410.6011.3410.2710.856.153.63%51,421
Sep 18, 202410.1610.5810.0610.475.942.75%21,554
Sep 17, 20249.9410.329.9410.195.783.03%34,504
Sep 16, 20249.9810.069.769.895.61-0.20%47,100
Sep 13, 202410.1210.259.839.915.62-2.08%27,114
Sep 12, 202410.1610.3910.0310.125.74-43,066
Sep 11, 20249.7710.289.7310.125.743.05%43,671
Sep 10, 20249.2610.149.259.825.57-7.10%148,957
Sep 9, 202412.3312.3410.3510.575.99-20.23%252,966
Sep 6, 202413.0013.4712.2813.257.51-0.75%258,080
Sep 5, 202414.6514.6513.0113.357.57-1.91%156,280
Sep 4, 202414.0914.3712.8513.617.72-7.23%143,765
Sep 3, 202414.6715.1014.1314.678.325.77%207,648
Aug 30, 202413.1014.9312.9013.877.875.80%416,160
Aug 29, 202412.1513.4012.0213.117.4414.50%246,927
Aug 28, 202412.1412.1411.0111.456.49-7.29%336,731
Aug 27, 202413.4014.1511.5712.357.00-13.03%392,137
Aug 26, 202416.2016.4912.1914.208.05-21.11%1,145,927
Aug 23, 202412.0018.0011.6918.0010.2159.29%466,057
Aug 22, 202411.0011.9010.1311.306.4124.86%493,313
Aug 21, 20249.159.159.059.055.13-0.45%293,589