Guardion Health Sciences Inc (GHSI) Historical Stock Data
3.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHSI is up 0.29% a day on average. There have been 18 days where Guardion Health Sciences Inc closed green and 12 days where GHSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.22 | 3.29 | 4.73K |
| 2024-10-29 | 3.22 | 3.29 | ↑$0.07 (2.17%) | 3.22 | 3.29 | 1.12K |
| 2024-10-28 | 3.24 | 3.29 | ↑$0.05 (1.54%) | 3.22 | 3.29 | 2.60K |
| 2024-10-25 | 3.22 | 3.29 | ↑$0.07 (2.17%) | 3.22 | 3.29 | 7.80K |
| 2024-10-24 | 3.22 | 3.30 | ↑$0.08 (2.48%) | 3.22 | 3.30 | 2.98K |
| 2024-10-23 | 3.26 | 3.26 | ↑$0.00 (0.00%) | 3.26 | 3.26 | 827 |
| 2024-10-22 | 3.22 | 3.28 | ↑$0.06 (1.86%) | 3.22 | 3.28 | 11.63K |
| 2024-10-21 | 3.23 | 3.26 | ↑$0.03 (0.85%) | 3.23 | 3.27 | 8.10K |
| 2024-10-18 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.23 | 3.29 | 10.39K |
| 2024-10-17 | 3.25 | 3.27 | ↑$0.02 (0.46%) | 3.23 | 3.29 | 22.65K |
| 2024-10-16 | 3.25 | 3.26 | ↑$0.00 (0.15%) | 3.24 | 3.27 | 24.95K |
| 2024-10-15 | 3.24 | 3.26 | ↑$0.02 (0.62%) | 3.23 | 3.30 | 109.97K |
| 2024-10-14 | 3.19 | 3.27 | ↑$0.08 (2.51%) | 3.17 | 3.34 | 98.73K |
| 2024-10-11 | 3.27 | 3.25 | ↓$0.02 (-0.62%) | 3.24 | 3.30 | 91.60K |
| 2024-10-10 | 3.26 | 3.26 | ↓$0.00 (-0.09%) | 3.23 | 3.30 | 36.86K |
| 2024-10-09 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.23 | 3.30 | 8.50K |
| 2024-10-08 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.23 | 3.33 | 29.68K |
| 2024-10-07 | 3.33 | 3.25 | ↓$0.08 (-2.40%) | 3.23 | 3.40 | 80.06K |
| 2024-10-04 | 3.41 | 3.30 | ↓$0.11 (-3.23%) | 3.30 | 3.55 | 30.50K |
| 2024-10-03 | 3.25 | 3.50 | ↑$0.25 (7.69%) | 3.25 | 3.61 | 132.30K |
| 2024-10-02 | 3.22 | 3.25 | ↑$0.03 (0.93%) | 3.22 | 3.31 | 132.75K |
| 2024-10-01 | 3.54 | 3.23 | ↓$0.31 (-8.76%) | 3.04 | 3.57 | 755.53K |
| 2024-09-30 | 5.60 | 5.54 | ↓$0.06 (-1.07%) | 5.51 | 5.81 | 62.80K |
| 2024-09-27 | 5.92 | 5.78 | ↓$0.14 (-2.36%) | 5.66 | 5.99 | 30.17K |
| 2024-09-26 | 6.15 | 5.83 | ↓$0.32 (-5.20%) | 5.77 | 6.25 | 41.86K |
| 2024-09-25 | 6.50 | 6.03 | ↓$0.47 (-7.23%) | 5.80 | 6.50 | 106.30K |
| 2024-09-24 | 5.60 | 6.55 | ↑$0.95 (16.96%) | 5.52 | 7.45 | 377.35K |
| 2024-09-23 | 10.76 | 10.52 | ↓$0.24 (-2.23%) | 9.84 | 11.24 | 95.41K |
| 2024-09-20 | 11.23 | 10.93 | ↓$0.30 (-2.67%) | 10.62 | 11.31 | 62.46K |
| 2024-09-19 | 10.60 | 10.85 | ↑$0.25 (2.36%) | 10.27 | 11.34 | 50.41K |
Create an account or log in to view more rows.
$GHSI Lol she wants higher
$GHSI get ready bears and bulls
$GHSI go green today and we gap up tomrrow
$GHSI why spike ?
$GHSI just waiting ….
$GHSI Not another do nothing day
$GHSI green shoots
$GHSI has just been halted from trading due to volatility.
$GHSI has just been halted from trading due to volatility.
$GHSI Now I'm worried....