Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

9.100 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 22, 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 (%)
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%)
Mar 01, 2023 6.630 6.710 6.520 6.620 3,953 -0.18(-2.62%)
Feb 28, 2023 6.870 6.890 6.600 6.798 4,696 -0.09(-1.25%)
Feb 27, 2023 6.720 6.920 6.725 6.883 8,525 +0.29(+4.45%)
Feb 24, 2023 6.550 6.590 6.500 6.590 3,485 -0.03(-0.45%)
Feb 23, 2023 6.760 6.920 6.620 6.620 3,206 -0.20(-2.93%)
Feb 22, 2023 6.850 6.890 6.750 6.820 7,161 -0.01(-0.15%)
Feb 21, 2023 7.210 7.210 6.743 6.830 11,171 -0.46(-6.31%)
Feb 17, 2023 7.270 7.299 7.200 7.290 8,974 +0.01(+0.14%)
Feb 16, 2023 7.240 7.300 7.200 7.280 9,019 -0.02(-0.27%)
Feb 15, 2023 7.160 7.310 7.156 7.300 2,699 +0.11(+1.47%)
Feb 14, 2023 7.230 7.370 7.160 7.194 12,787 -0.14(-1.86%)
Feb 13, 2023 7.450 7.470 7.140 7.330 8,958 -0.33(-4.31%)
Feb 10, 2023 7.883 7.883 7.464 7.660 13,075 -0.03(-0.39%)
Feb 09, 2023 7.497 7.980 7.497 7.690 25,309 +0.31(+4.20%)
Feb 08, 2023 7.890 7.890 7.350 7.380 23,852 -0.07(-0.94%)
Feb 07, 2023 7.260 7.490 7.090 7.450 18,658 +0.20(+2.76%)
Feb 06, 2023 7.170 7.470 7.170 7.250 11,230 -0.05(-0.68%)
Feb 03, 2023 7.270 7.480 7.102 7.300 9,419 -0.02(-0.27%)
Feb 02, 2023 7.170 7.370 7.010 7.320 12,730 +0.22(+3.10%)
Feb 01, 2023 7.160 7.250 7.100 7.100 12,368 -0.06(-0.84%)
Jan 31, 2023 7.120 7.330 7.120 7.160 16,300 +0.07(+0.99%)
Jan 30, 2023 7.500 7.520 7.035 7.090 18,293 -0.49(-6.46%)
Jan 27, 2023 6.480 7.630 6.480 7.580 40,654 +0.96(+14.50%)
Jan 26, 2023 6.840 6.950 6.560 6.620 17,199 -0.10(-1.49%)
Jan 25, 2023 6.320 6.740 6.288 6.720 28,055 +0.25(+3.86%)
Jan 24, 2023 6.550 6.550 6.329 6.470 35,521 +0.01(+0.15%)
Jan 23, 2023 6.660 6.730 6.450 6.460 12,252 -0.22(-3.29%)
Jan 20, 2023 7.000 7.070 6.675 6.680 15,375 -0.32(-4.57%)
Jan 19, 2023 7.310 7.449 7.000 7.000 20,804 -0.50(-6.67%)
Jan 18, 2023 8.080 8.080 7.500 7.500 19,668 -0.46(-5.78%)
Jan 17, 2023 8.070 8.160 7.610 7.960 15,284 -0.14(-1.73%)
Jan 13, 2023 8.010 8.330 7.890 8.100 23,200 +0.14(+1.76%)
Jan 12, 2023 7.800 8.000 7.453 7.960 47,986 +0.73(+10.10%)
Jan 11, 2023 7.450 7.850 7.074 7.230 61,779 -0.38(-4.99%)
Jan 10, 2023 6.710 8.161 6.578 7.610 173,095 +0.68(+9.81%)
Jan 09, 2023 5.840 7.443 5.840 6.930 266,442 +0.98(+16.57%)
Jan 06, 2023 7.250 7.260 5.800 5.945 94,031 -1.13(-15.97%)
Jan 05, 2023 7.350 7.350 7.000 7.075 13,868 -0.22(-3.02%)
Jan 04, 2023 7.250 7.550 7.190 7.295 15,071 +0.04(+0.62%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.