Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardion Health Sciences Inc (NQ: GHSI )

8.510 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.010 6.170 6.000 6.170 7,656 +0.16(+2.66%)
May 30, 2023 6.200 6.200 5.950 6.010 5,086 -0.42(-6.60%)
May 26, 2023 6.300 6.580 6.300 6.435 3,701 -0.16(-2.36%)
May 25, 2023 6.470 6.590 6.366 6.590 3,201 +0.11(+1.63%)
May 24, 2023 6.430 6.670 6.430 6.485 4,916 -0.19(-2.78%)
May 23, 2023 6.681 6.925 6.670 6.670 2,623 -0.26(-3.75%)
May 22, 2023 6.810 6.940 6.430 6.930 7,792 +0.33(+5.00%)
May 19, 2023 6.290 6.875 6.290 6.600 27,953 +0.31(+4.96%)
May 18, 2023 6.260 6.300 6.220 6.288 2,835 +0.17(+2.75%)
May 17, 2023 6.320 6.418 6.033 6.120 7,009 +0.05(+0.82%)
May 16, 2023 6.250 6.490 5.972 6.070 15,787 -0.21(-3.34%)
May 15, 2023 5.972 6.430 5.972 6.280 11,364 +0.09(+1.45%)
May 12, 2023 6.090 6.200 5.990 6.190 15,062 -0.06(-0.96%)
May 11, 2023 6.080 6.250 6.080 6.250 1,196 -0.08(-1.26%)
May 10, 2023 6.010 6.330 5.915 6.330 12,529 +0.32(+5.32%)
May 09, 2023 6.330 6.330 6.010 6.010 1,910 -0.18(-2.91%)
May 08, 2023 6.010 6.350 5.910 6.190 4,414 +0.14(+2.31%)
May 05, 2023 6.180 6.482 5.934 6.050 7,155 +0.16(+2.72%)
May 04, 2023 6.010 6.290 5.870 5.890 6,843 -0.17(-2.81%)
May 03, 2023 5.670 6.776 5.500 6.060 86,901 +0.47(+8.41%)
May 02, 2023 5.500 5.710 5.500 5.590 3,703 +0.14(+2.57%)
May 01, 2023 5.710 5.731 5.390 5.450 20,823 -0.18(-3.20%)
Apr 28, 2023 5.870 6.000 5.570 5.630 4,268 -0.40(-6.63%)
Apr 27, 2023 6.070 6.070 5.700 6.030 2,394 +0.03(+0.50%)
Apr 26, 2023 5.600 6.000 5.600 6.000 1,886 +0.04(+0.71%)
Apr 25, 2023 6.010 6.040 5.720 5.958 5,798 -0.00(-0.04%)
Apr 24, 2023 6.350 6.350 5.960 5.960 1,892 -0.38(-5.99%)
Apr 21, 2023 6.330 6.500 6.070 6.340 25,001 +0.10(+1.57%)
Apr 20, 2023 5.910 6.350 5.910 6.242 7,907 +0.03(+0.43%)
Apr 19, 2023 6.110 6.215 6.110 6.215 1,068 -0.03(-0.40%)
Apr 18, 2023 6.300 6.500 6.000 6.240 8,685 -0.08(-1.27%)
Apr 17, 2023 5.990 6.325 5.930 6.320 8,804 +0.43(+7.30%)
Apr 14, 2023 5.990 5.990 5.643 5.890 5,326 +0.02(+0.34%)
Apr 13, 2023 5.740 5.881 5.667 5.870 11,328 +0.32(+5.67%)
Apr 12, 2023 5.700 5.770 5.510 5.555 18,222 -0.08(-1.33%)
Apr 11, 2023 5.350 5.700 5.240 5.630 5,493 +0.29(+5.43%)
Apr 10, 2023 5.790 5.790 5.240 5.340 27,856 -0.63(-10.55%)
Apr 06, 2023 5.800 6.290 4.990 5.970 38,139 +0.12(+2.05%)
Apr 05, 2023 6.020 6.020 5.600 5.850 4,382 -0.18(-2.99%)
Apr 04, 2023 6.150 6.150 5.850 6.030 16,569 -0.24(-3.83%)
Apr 03, 2023 6.100 6.270 6.010 6.270 11,366 +0.16(+2.62%)
Mar 31, 2023 6.270 6.300 6.110 6.110 9,272 +0.00(+0.00%)
Mar 30, 2023 6.360 6.360 5.805 6.110 42,248 -0.38(-5.86%)
Mar 29, 2023 6.040 6.510 5.930 6.490 41,267 +0.04(+0.62%)
Mar 28, 2023 6.600 7.980 5.400 6.450 277,835 +0.18(+2.81%)
Mar 27, 2023 5.080 6.390 5.080 6.274 120,082 +1.10(+21.35%)
Mar 24, 2023 5.010 5.170 4.960 5.170 4,448 +0.17(+3.50%)
Mar 23, 2023 5.090 5.085 4.901 4.995 7,068 -0.00(-0.09%)
Mar 22, 2023 4.950 5.160 4.710 5.000 18,680 +0.10(+2.04%)
Mar 21, 2023 4.730 5.000 4.675 4.900 4,935 +0.25(+5.26%)
Mar 20, 2023 4.830 5.050 4.655 4.655 8,681 -0.17(-3.62%)
Mar 17, 2023 5.160 5.232 4.830 4.830 11,814 -0.33(-6.40%)
Mar 16, 2023 5.080 5.215 4.950 5.160 14,104 +0.03(+0.66%)
Mar 15, 2023 5.200 5.343 5.000 5.126 14,101 +0.02(+0.32%)
Mar 14, 2023 5.410 5.590 5.020 5.110 10,762 -0.55(-9.78%)
Mar 13, 2023 5.880 5.880 5.550 5.664 15,418 -0.21(-3.51%)
Mar 10, 2023 5.900 5.900 5.740 5.870 14,533 -0.01(-0.16%)
Mar 09, 2023 6.100 6.319 5.840 5.880 8,256 -0.32(-5.17%)
Mar 08, 2023 6.285 6.285 6.060 6.200 8,930 -0.12(-1.90%)
Mar 07, 2023 6.560 6.879 6.310 6.320 13,356 -0.30(-4.53%)
Mar 06, 2023 6.900 7.050 6.600 6.620 9,252 +0.01(+0.15%)
Mar 03, 2023 6.550 6.610 6.376 6.610 4,656 +0.21(+3.28%)
Mar 02, 2023 6.600 6.600 6.400 6.400 2,851 -0.22(-3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.