NASDAQ:GHSI
Guardion Health Sciences Inc. Stock Price (Quote)
$7.90
-0.0200 (-0.253%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.45 | $9.19 | Tuesday, 30th Apr 2024 GHSI stock ended at $7.90. This is 0.253% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0% from a day low at $7.90 to a day high of $7.90. |
| 90 days | $7.09 | $10.75 | |
| 52 weeks | $5.01 | $10.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $7.90 | $7.90 | $7.90 | $7.90 | 1 512 |
| Apr 29, 2024 | $7.90 | $8.10 | $7.87 | $7.92 | 7 826 |
| Apr 26, 2024 | $7.94 | $8.19 | $7.90 | $7.90 | 3 142 |
| Apr 25, 2024 | $7.90 | $8.15 | $7.90 | $8.15 | 1 816 |
| Apr 24, 2024 | $8.19 | $8.19 | $7.79 | $7.98 | 7 484 |
| Apr 23, 2024 | $8.23 | $8.28 | $8.23 | $8.28 | 1 750 |
| Apr 22, 2024 | $8.00 | $8.21 | $8.00 | $8.00 | 2 748 |
| Apr 19, 2024 | $7.95 | $8.04 | $7.80 | $7.99 | 5 630 |
| Apr 18, 2024 | $8.19 | $8.19 | $7.99 | $8.05 | 4 090 |
| Apr 17, 2024 | $7.85 | $8.07 | $7.85 | $8.07 | 2 237 |
| Apr 16, 2024 | $7.87 | $7.87 | $7.85 | $7.85 | 3 189 |
| Apr 15, 2024 | $7.75 | $7.89 | $7.75 | $7.89 | 4 334 |
| Apr 12, 2024 | $7.95 | $8.02 | $7.90 | $7.90 | 3 083 |
| Apr 11, 2024 | $8.01 | $8.19 | $7.79 | $8.10 | 51 761 |
| Apr 10, 2024 | $7.65 | $8.32 | $7.65 | $7.90 | 20 018 |
| Apr 09, 2024 | $7.89 | $8.16 | $7.45 | $7.74 | 57 860 |
| Apr 08, 2024 | $9.09 | $9.09 | $8.90 | $8.90 | 2 043 |
| Apr 05, 2024 | $8.80 | $9.08 | $8.80 | $9.07 | 7 933 |
| Apr 04, 2024 | $9.10 | $9.10 | $8.70 | $8.77 | 14 218 |
| Apr 03, 2024 | $9.12 | $9.14 | $8.93 | $9.10 | 7 672 |
| Apr 02, 2024 | $9.00 | $9.10 | $9.00 | $9.05 | 3 201 |
| Apr 01, 2024 | $8.97 | $9.19 | $8.97 | $9.07 | 27 218 |
| Mar 28, 2024 | $8.95 | $9.03 | $8.95 | $9.03 | 4 190 |
| Mar 27, 2024 | $8.96 | $9.08 | $8.96 | $9.01 | 4 059 |
| Mar 26, 2024 | $9.00 | $9.20 | $9.00 | $9.02 | 11 382 |
