Quantcast

Guardion Health Sciences, Inc. Common Stock Historical Stock Prices

GHSI 
$2.06
*  
0.19
8.44%
Get GHSI Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading GHSI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GHSI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.43 2.43 2 2.06 79,679
04/24/2019 2.43 2.499 2.2 2.25 23,658
04/23/2019 2.49 2.49 2.138 2.45 13,758
04/22/2019 2.59 2.59 2 2.25 31,337
04/18/2019 2.57 2.77 2.25 2.59 44,353
04/17/2019 2.6901 2.9767 2.56 2.56 30,774
04/16/2019 3.4 3.6 2.55 2.909 109,189
04/15/2019 3.6 3.6 3.3 3.44 15,752
04/12/2019 3.6 3.683 3.3001 3.4799 23,512
04/11/2019 3.78 3.78 3.4 3.54 20,843
04/10/2019 3.3 4 3.3 3.54 110,130
04/09/2019 3.69 3.69 3.3 3.3 64,886
04/08/2019 3.66 3.69 3.4 3.55 66,074
04/05/2019 3.8 3.9 3.45 3.68 304,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio