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 )

7.750 -0.760 (-8.93%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 (%)
Aug 31, 2020 90.00 94.92 89.40 94.17 7,796 +2.76(+3.02%)
Aug 28, 2020 97.71 100.47 88.53 91.41 16,500 -9.06(-9.02%)
Aug 27, 2020 100.50 102.60 96.30 100.47 8,963 -3.33(-3.21%)
Aug 26, 2020 100.38 106.56 96.03 103.80 11,971 +2.67(+2.64%)
Aug 25, 2020 97.50 101.13 93.00 101.13 7,779 +1.23(+1.23%)
Aug 24, 2020 90.00 100.77 88.89 99.90 13,211 +2.76(+2.84%)
Aug 21, 2020 87.00 98.70 84.54 97.14 15,804 +8.79(+9.95%)
Aug 20, 2020 87.60 90.90 84.00 88.35 12,509 -1.65(-1.83%)
Aug 19, 2020 102.00 105.00 90.00 90.00 23,190 -13.38(-12.94%)
Aug 18, 2020 107.70 107.70 102.00 103.38 8,515 -3.09(-2.90%)
Aug 17, 2020 104.40 110.07 104.40 106.47 9,128 +3.30(+3.20%)
Aug 14, 2020 112.80 114.90 100.59 103.17 20,776 -12.81(-11.05%)
Aug 13, 2020 115.50 117.48 111.12 115.98 13,137 -8.67(-6.96%)
Aug 12, 2020 127.80 131.97 120.36 124.65 24,134 -6.45(-4.92%)
Aug 11, 2020 134.70 134.97 126.60 131.10 15,119 -0.90(-0.68%)
Aug 10, 2020 126.00 138.00 123.00 132.00 35,362 +10.02(+8.21%)
Aug 07, 2020 118.92 122.52 117.60 121.98 8,185 +0.93(+0.77%)
Aug 06, 2020 123.00 124.17 117.09 121.05 8,918 +1.05(+0.87%)
Aug 05, 2020 120.00 123.00 114.00 120.00 16,127 -1.23(-1.01%)
Aug 04, 2020 121.80 122.40 117.06 121.23 5,999 -0.27(-0.22%)
Aug 03, 2020 126.00 126.00 111.03 121.50 22,722 -5.34(-4.21%)
Jul 31, 2020 126.63 128.97 126.00 126.84 5,500 +0.15(+0.12%)
Jul 30, 2020 126.00 129.00 126.00 126.69 6,137 -1.74(-1.35%)
Jul 29, 2020 130.50 131.10 126.30 128.43 8,388 -3.27(-2.48%)
Jul 28, 2020 128.43 131.70 127.53 131.70 5,897 +2.70(+2.09%)
Jul 27, 2020 132.00 132.00 129.00 129.00 7,831 -2.37(-1.80%)
Jul 24, 2020 133.65 134.94 129.00 131.37 8,459 -4.23(-3.12%)
Jul 23, 2020 135.00 140.16 133.80 135.60 9,265 -1.83(-1.33%)
Jul 22, 2020 143.34 143.40 136.50 137.43 12,727 -9.21(-6.28%)
Jul 21, 2020 143.76 155.55 141.30 146.64 36,245 +2.64(+1.83%)
Jul 20, 2020 135.00 144.00 132.00 144.00 25,293 +9.15(+6.79%)
Jul 17, 2020 126.00 136.47 126.00 134.85 31,045 +7.95(+6.26%)
Jul 16, 2020 126.30 130.20 126.00 126.90 14,168 -2.76(-2.13%)
Jul 15, 2020 130.50 132.54 125.85 129.66 25,393 +2.49(+1.96%)
Jul 14, 2020 128.40 130.50 121.56 127.17 23,828 -5.25(-3.96%)
Jul 13, 2020 129.00 135.00 123.00 132.42 45,022 +6.51(+5.17%)
Jul 10, 2020 128.70 128.70 124.50 125.91 9,494 -1.26(-0.99%)
Jul 09, 2020 129.00 130.47 124.80 127.17 7,483 -3.69(-2.82%)
Jul 08, 2020 127.95 133.80 125.10 130.86 17,800 +4.53(+3.59%)
Jul 07, 2020 125.10 130.41 123.03 126.33 10,044 +0.33(+0.26%)
Jul 06, 2020 126.00 129.00 123.00 126.00 7,508 -0.03(-0.02%)
Jul 02, 2020 128.40 128.61 120.81 126.03 11,155 -3.27(-2.53%)
Jul 01, 2020 130.92 130.95 127.50 129.30 10,900 -2.25(-1.71%)
Jun 30, 2020 138.00 138.00 129.66 131.55 12,258 -3.03(-2.25%)
Jun 29, 2020 134.40 137.76 132.33 134.58 12,089 +1.17(+0.88%)
Jun 26, 2020 139.80 140.94 130.50 133.41 16,857 -6.45(-4.61%)
Jun 25, 2020 130.80 144.00 129.30 139.86 27,854 +6.39(+4.79%)
Jun 24, 2020 138.09 139.50 127.56 133.47 17,306 -5.55(-3.99%)
Jun 23, 2020 131.85 148.32 131.70 139.02 60,583 +8.49(+6.50%)
Jun 22, 2020 129.63 134.07 129.63 130.53 14,454 +0.09(+0.07%)
Jun 19, 2020 129.06 137.01 128.37 130.44 24,209 +1.44(+1.12%)
Jun 18, 2020 129.00 134.25 126.75 129.00 15,055 +0.00(+0.00%)
Jun 17, 2020 135.00 135.69 129.00 129.00 20,291 -8.73(-6.34%)
Jun 16, 2020 139.50 145.50 136.35 137.73 36,413 -10.59(-7.14%)
Jun 15, 2020 129.00 153.00 126.00 148.32 68,708 +16.98(+12.93%)
Jun 12, 2020 132.00 136.44 126.33 131.34 16,605 +2.64(+2.05%)
Jun 11, 2020 133.53 140.97 127.50 128.70 20,371 -15.30(-10.63%)
Jun 10, 2020 150.00 150.00 141.00 144.00 15,987 -1.47(-1.01%)
Jun 09, 2020 140.40 156.45 138.36 145.47 36,567 +5.13(+3.66%)
Jun 08, 2020 132.00 146.76 126.66 140.34 27,698 -8.16(-5.49%)
Jun 05, 2020 153.00 154.02 147.00 148.50 14,221 -1.44(-0.96%)
Jun 04, 2020 151.65 152.97 138.03 149.94 22,917 -3.06(-2.00%)
Jun 03, 2020 155.25 163.20 151.53 153.00 34,879 -2.28(-1.47%)
Jun 02, 2020 162.00 162.03 151.50 155.28 15,164 -0.72(-0.46%)
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.