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 -0.165 (-1.79%)
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 (%)
Jul 31, 2019 345.00 368.97 333.00 366.00 665 +18.00(+5.17%)
Jul 30, 2019 363.00 387.00 336.00 348.00 446 -18.00(-4.92%)
Jul 29, 2019 363.00 405.00 363.00 366.00 362 -9.00(-2.40%)
Jul 26, 2019 375.00 394.89 360.00 375.00 469 -12.00(-3.10%)
Jul 25, 2019 429.00 453.00 384.00 387.00 457 -45.00(-10.42%)
Jul 24, 2019 408.00 441.00 408.00 432.00 657 +30.00(+7.46%)
Jul 23, 2019 492.00 522.00 399.00 402.00 1,257 -96.00(-19.28%)
Jul 22, 2019 465.00 705.00 465.00 498.00 11,782 +15.00(+3.11%)
Jul 19, 2019 453.00 486.00 453.00 483.00 751 -3.00(-0.62%)
Jul 18, 2019 510.00 522.00 453.00 486.00 3,818 -72.00(-12.90%)
Jul 17, 2019 426.00 915.00 390.00 558.00 112,263 +270.00(+93.75%)
Jul 16, 2019 289.47 308.97 288.00 288.00 24 +5.70(+2.02%)
Jul 15, 2019 309.00 324.00 282.30 282.30 18 -14.70(-4.95%)
Jul 12, 2019 345.00 345.00 288.00 297.00 59 -24.00(-7.48%)
Jul 11, 2019 352.44 356.97 270.00 321.00 94 -9.00(-2.73%)
Jul 10, 2019 339.00 351.00 330.00 330.00 26 -9.00(-2.65%)
Jul 09, 2019 345.00 354.00 339.00 339.00 56 -12.00(-3.42%)
Jul 08, 2019 369.00 408.00 334.20 351.00 84 -18.00(-4.88%)
Jul 05, 2019 359.13 369.00 310.83 369.00 192 -3.00(-0.81%)
Jul 03, 2019 369.00 372.03 369.00 372.00 14 -12.00(-3.12%)
Jul 02, 2019 396.00 432.00 360.00 384.00 304 +6.00(+1.59%)
Jul 01, 2019 399.78 399.78 378.00 378.00 21 +0.00(+0.00%)
Jun 28, 2019 375.00 420.00 360.00 378.00 82 -27.00(-6.67%)
Jun 27, 2019 411.00 420.00 369.00 405.00 46 -6.09(-1.48%)
Jun 26, 2019 408.21 417.84 394.98 411.09 19 +15.09(+3.81%)
Jun 25, 2019 417.00 426.33 393.00 396.00 64 -24.00(-5.71%)
Jun 24, 2019 450.00 450.00 393.00 420.00 110 +15.00(+3.70%)
Jun 21, 2019 435.00 441.00 405.00 405.00 227 -48.60(-10.71%)
Jun 20, 2019 495.00 657.00 429.00 453.60 2,100 +30.60(+7.23%)
Jun 19, 2019 432.00 432.00 399.00 423.00 23 +17.37(+4.28%)
Jun 18, 2019 432.00 435.00 384.00 405.63 85 -26.37(-6.10%)
Jun 17, 2019 479.25 479.67 425.13 432.00 45 -46.50(-9.72%)
Jun 14, 2019 495.00 507.00 465.00 478.50 15 -4.50(-0.93%)
Jun 13, 2019 480.00 518.04 450.00 483.00 85 -6.00(-1.23%)
Jun 12, 2019 483.00 510.00 468.00 489.00 47 +9.00(+1.88%)
Jun 11, 2019 507.00 537.00 480.00 480.00 85 -30.00(-5.88%)
Jun 10, 2019 525.00 525.00 495.30 510.00 69 -9.00(-1.73%)
Jun 07, 2019 513.00 525.00 510.00 519.00 47 +6.00(+1.17%)
Jun 06, 2019 510.00 555.00 486.00 513.00 102 -15.00(-2.84%)
Jun 05, 2019 600.00 614.97 516.00 528.00 271 -60.00(-10.20%)
Jun 04, 2019 471.00 660.00 471.00 588.00 1,762 +117.00(+24.84%)
Jun 03, 2019 477.00 480.00 450.00 471.00 112 +12.00(+2.61%)
May 31, 2019 486.00 531.00 453.00 459.00 50 -51.00(-10.00%)
May 30, 2019 507.00 534.00 480.00 510.00 95 +15.00(+3.03%)
May 29, 2019 510.00 510.00 453.00 495.00 114 +15.00(+3.12%)
May 28, 2019 480.00 504.00 456.00 480.00 39 -3.00(-0.62%)
May 24, 2019 558.00 558.00 483.00 483.00 143 -78.00(-13.90%)
May 23, 2019 555.00 570.00 510.42 561.00 136 +12.00(+2.19%)
May 22, 2019 486.00 555.00 465.00 549.00 482 +75.00(+15.82%)
May 21, 2019 433.80 490.92 423.00 474.00 222 +30.00(+6.76%)
May 20, 2019 426.00 450.00 420.00 444.00 25 +18.00(+4.23%)
May 17, 2019 455.70 455.70 426.00 426.00 8 -18.00(-4.05%)
May 16, 2019 423.00 444.00 423.00 444.00 9 +3.00(+0.68%)
May 15, 2019 447.00 468.00 435.00 441.00 34 -7.17(-1.60%)
May 14, 2019 449.67 459.00 436.29 448.17 56 +13.17(+3.03%)
May 13, 2019 491.70 491.70 405.00 435.00 185 -39.00(-8.23%)
May 10, 2019 504.00 522.93 426.00 474.00 288 -45.00(-8.67%)
May 09, 2019 522.00 570.00 491.52 519.00 187 -9.00(-1.70%)
May 08, 2019 567.00 570.00 501.00 528.00 75 -30.00(-5.38%)
May 07, 2019 570.00 606.00 530.79 558.00 184 -18.00(-3.12%)
May 06, 2019 495.00 576.00 474.00 576.00 241 +93.00(+19.25%)
May 03, 2019 639.00 644.97 408.00 483.00 488 -153.39(-24.10%)
May 02, 2019 705.00 705.00 633.00 636.39 39 -65.61(-9.35%)
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.