GHSI - Guardion Health Sciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20191.55002.35001.55001.66001.66003,533,500
Jul 19, 20191.51001.62001.51001.61001.6100225,600
Jul 18, 20191.70001.74001.51001.62001.62001,145,500
Jul 17, 20191.42003.05001.30001.86001.860033,685,900
Jul 16, 20190.96501.03000.96000.96000.96007,200
Jul 15, 20191.03001.08000.94100.94100.94105,700
Jul 12, 20191.15001.15000.96000.99000.990018,000
Jul 11, 20191.17501.19000.90001.07001.070028,400
Jul 10, 20191.13001.17001.10001.10001.10008,000
Jul 09, 20191.14701.18001.13001.13001.130016,800
Jul 08, 20191.23001.36001.11401.17001.170025,400
Jul 05, 20191.19701.23001.03601.23001.230057,900
Jul 03, 20191.23001.24001.23001.24001.24004,200
Jul 02, 20191.32001.44001.20001.28001.280091,200
Jul 01, 20191.33301.33301.26001.26001.26006,300
Jun 28, 20191.25001.40001.20001.26001.260024,600
Jun 27, 20191.37001.40001.23001.35001.350014,000
Jun 26, 20191.36101.39301.31701.37001.37005,700
Jun 25, 20191.39001.42101.31001.32001.320019,200
Jun 24, 20191.50001.50001.31001.40001.400033,000
Jun 21, 20191.45001.47001.35001.35001.350068,400
Jun 20, 20191.65002.19001.43001.51201.5120630,000
Jun 19, 20191.44001.44001.33001.41001.41007,100
Jun 18, 20191.44001.45001.28001.35201.352025,700
Jun 17, 20191.59801.59901.41701.44001.440013,600
Jun 14, 20191.65001.69001.55001.59501.59504,600
Jun 13, 20191.60001.72701.50001.61001.610025,700
Jun 12, 20191.61001.70001.56001.63001.630014,400
Jun 11, 20191.69001.79001.60001.60001.600025,500
Jun 10, 20191.75001.75001.65101.70001.700020,800
Jun 07, 20191.70901.75001.70001.73001.730014,200
Jun 06, 20191.70001.84501.62001.71001.710030,700
Jun 05, 20192.00002.05001.72001.76001.760081,500
Jun 04, 20191.57402.20001.57401.96001.9600528,700
Jun 03, 20191.59201.60001.50001.57001.570033,600
May 31, 20191.62001.77001.51001.53001.530015,000
May 30, 20191.69001.78001.60001.70001.700028,600
May 29, 20191.70001.70001.51001.65501.655034,400
May 28, 20191.60001.68001.52001.60001.600011,800
May 24, 20191.86001.86001.61001.61001.610043,200
May 23, 20191.85001.90001.70101.87001.870040,800
May 22, 20191.62001.85001.55001.82901.8290144,800
May 21, 20191.44601.63601.41001.58001.580066,900
May 20, 20191.42001.50001.40001.48001.48007,600
May 17, 20191.51901.51901.42001.42001.42002,500
May 16, 20191.41001.48001.41001.48001.48003,000
May 15, 20191.49001.56001.45001.47001.470010,400
May 14, 20191.49901.53001.45401.49401.494016,800
May 13, 20191.63901.63901.35001.45001.450055,600
May 10, 20191.68001.74301.42001.58001.580086,400
May 09, 20191.74001.90001.63801.73001.730056,100
May 08, 20191.89001.90001.67001.76001.760022,700
May 07, 20191.90002.02001.76901.86001.860055,300
May 06, 20191.65001.92001.58001.92001.920072,500
May 03, 20192.13002.15001.36001.61001.6100146,600
May 02, 20192.35002.35002.11002.12102.121011,800
May 01, 20192.38002.70002.12002.34002.340055,100
Apr 30, 20192.12002.20001.93002.20002.200060,400
Apr 29, 20192.10002.26002.10002.11002.110022,700
Apr 26, 20192.25002.35002.00002.25002.250058,200
Apr 25, 20192.43002.43002.00002.06002.060079,700
Apr 24, 20192.43002.49902.20002.25002.250023,700
Apr 23, 20192.49002.49002.13802.45002.450013,800
Apr 22, 20192.59002.59002.00002.25002.250031,300
Apr 18, 20192.57002.77002.25002.59002.590044,400
Apr 17, 20192.69002.97702.56002.56002.560030,800
Apr 16, 20193.40003.60002.55002.90902.9090109,200
Apr 15, 20193.60003.60003.30003.44003.440015,800
Apr 12, 20193.60003.68303.30003.48003.480023,500
Apr 11, 20193.78003.78003.40003.54003.540020,800
Apr 10, 20193.30004.00003.30003.54003.5400110,100
Apr 09, 20193.69003.69003.30003.30003.300064,900
Apr 08, 20193.66003.69003.40003.55003.550066,100
Apr 05, 20193.82003.90003.45003.68003.6800304,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.