GHSI - Guardion Health Sciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20200.42800.42900.40300.42000.42003,346,600
Jul 01, 20200.43600.43700.42500.43100.43103,299,600
Jun 30, 20200.46000.46000.43200.43900.43903,684,400
Jun 29, 20200.44800.45900.44100.44900.44903,631,300
Jun 26, 20200.46600.47000.43500.44500.44505,057,300
Jun 25, 20200.43600.48000.43100.46600.46608,374,500
Jun 24, 20200.46000.46500.42500.44500.44505,217,000
Jun 23, 20200.44000.49400.43900.46300.463018,190,400
Jun 22, 20200.43200.44700.43200.43500.43504,427,300
Jun 19, 20200.43000.45700.42800.43500.43507,262,800
Jun 18, 20200.43000.44800.42300.43000.43004,541,300
Jun 17, 20200.45000.45200.43000.43000.43006,065,700
Jun 16, 20200.46500.48500.45500.45900.459010,947,200
Jun 15, 20200.43000.51000.42000.49400.494021,235,700
Jun 12, 20200.43900.45500.42100.43800.43804,955,600
Jun 11, 20200.44500.47000.42500.42900.42906,138,600
Jun 10, 20200.49500.49800.47000.47500.47504,825,400
Jun 09, 20200.46800.52200.46100.48500.485011,017,700
Jun 08, 20200.44000.48900.42200.46800.46808,351,700
Jun 05, 20200.51000.51300.49000.49500.49504,266,500
Jun 04, 20200.50500.51000.46000.50000.50006,960,600
Jun 03, 20200.51800.54400.50500.51000.510010,588,200
Jun 02, 20200.54000.54000.50500.51800.51804,588,900
Jun 01, 20200.51700.54200.49700.52000.52005,429,500
May 29, 20200.53000.54500.51000.52900.52908,070,800
May 28, 20200.50200.53000.48500.52400.52406,505,400
May 27, 20200.52300.52400.49000.50200.50205,936,500
May 26, 20200.56000.56000.52000.53000.53008,018,600
May 22, 20200.50500.58500.50000.54500.545019,448,000
May 21, 20200.51200.54900.50500.52000.520013,889,300
May 20, 20200.46200.49900.46000.48900.48905,800,800
May 19, 20200.49000.49100.46200.47000.47002,844,300
May 18, 20200.47500.49000.47000.48400.48405,283,000
May 15, 20200.44500.45900.44000.44800.44804,363,000
May 14, 20200.47200.47300.43500.45000.45008,608,300
May 13, 20200.46600.52000.45000.48300.48309,497,400
May 12, 20200.52000.53600.47500.48300.48308,867,800
May 11, 20200.52000.52700.48300.50000.50005,964,700
May 08, 20200.46800.51800.45000.50600.506014,216,400
May 07, 20200.47000.49000.45000.47000.47003,538,700
May 06, 20200.48500.49000.44000.45100.45105,818,000
May 05, 20200.51500.51500.48000.49500.49507,078,000
May 04, 20200.49000.51500.47000.49900.499010,698,400
May 01, 20200.47000.50900.45000.47500.475015,271,600
Apr 30, 20200.44600.46900.43000.46200.46209,790,100
Apr 29, 20200.43500.45500.42100.43500.43504,306,300
Apr 28, 20200.42900.44700.41500.44200.44205,683,400
Apr 27, 20200.40800.42900.38800.42600.42606,914,000
Apr 24, 20200.40200.40900.38500.39500.39504,501,800
Apr 23, 20200.41900.42600.40000.40500.40505,932,000
Apr 22, 20200.48800.48800.41000.42300.42308,801,300
Apr 21, 20200.45300.47800.43000.47300.47308,219,400
Apr 20, 20200.41700.47000.40600.45300.45308,523,800
Apr 17, 20200.40900.42700.40000.41600.41604,259,800
Apr 16, 20200.42500.43500.40300.40700.40705,532,700
Apr 15, 20200.44800.45000.41100.42200.42208,466,300
Apr 14, 20200.48500.61800.47000.47500.475041,864,300
Apr 13, 20200.45500.48700.44000.47000.47005,029,000
Apr 09, 20200.48500.48600.44600.46900.46906,364,900
Apr 08, 20200.46000.50800.45000.48400.484015,428,800
Apr 07, 20200.41200.45900.40200.44300.44306,922,900
Apr 06, 20200.43000.43000.40000.42200.42203,078,800
Apr 03, 20200.40000.44500.40000.43000.43005,819,600
Apr 02, 20200.41100.43300.39000.40800.40805,773,700
Apr 01, 20200.46000.46000.41200.42500.425010,053,200
Mar 31, 20200.46900.47300.43000.45500.45506,040,500
Mar 30, 20200.42000.46900.39000.41800.41807,518,100
Mar 27, 20200.44000.47000.42600.45000.45005,492,200
Mar 26, 20200.44000.47000.42000.44000.44005,301,200
Mar 25, 20200.46000.51000.45000.45000.45007,286,700
Mar 24, 20200.42000.53500.39000.53000.530019,948,000
Mar 23, 20200.47500.48000.42000.44500.44507,984,100
Mar 20, 20200.42000.51000.39100.47500.475020,202,100
Mar 19, 20200.46000.47500.38000.41200.412022,258,200
Mar 18, 20200.29900.42000.28200.40500.405018,195,200
Mar 17, 20200.30000.33800.28100.30000.30003,642,300
Mar 16, 20200.31000.31100.25700.28000.28004,472,900
Mar 13, 20200.33000.38000.32000.33900.33907,000,400
Mar 12, 20200.34800.39000.31500.32600.32605,884,600
Mar 11, 20200.37000.42000.35000.39000.39007,581,800
Mar 10, 20200.39000.43300.30000.39700.397016,168,800
Mar 09, 20200.41500.41500.35900.37100.37106,798,100
Mar 06, 20200.48000.49000.43000.45100.451017,686,700
Mar 05, 20200.44000.47500.39500.44500.445015,144,300
Mar 04, 20200.36100.45000.34000.44000.440016,142,800
Mar 03, 20200.46200.46200.35800.41000.410014,624,900
Mar 02, 20200.50000.52500.44200.49300.493021,270,200
Feb 28, 20200.66500.74000.37700.42400.424089,402,600
Feb 27, 20200.29000.49500.29000.47000.470047,352,400
Feb 26, 20200.32300.33000.29000.30500.30507,610,100
Feb 25, 20200.29000.33000.28700.29500.29503,151,500
Feb 24, 20200.30100.30500.27900.29900.29902,610,900
Feb 21, 20200.30500.32500.29000.30500.30504,986,000
Feb 20, 20200.28700.31500.28200.30500.30507,374,600
Feb 19, 20200.27300.29000.27000.28500.28502,869,200
Feb 18, 20200.28000.28100.26900.27500.27501,585,500
Feb 14, 20200.28100.29500.27500.28200.28202,529,200
Feb 13, 20200.31000.32500.28600.29300.29304,360,700
Feb 12, 20200.28500.30000.27800.29400.29403,331,700
Feb 11, 20200.27500.28000.26600.27600.27602,146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...