Free Trial

Guardion Health Sciences (GHSI) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free GHSI Stock Alerts
$9.53
+0.28 (+3.03%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Guardion Health Sciences Stock Price Performance

5 Day
Performance
+2.58%
1 Month
Performance
+17.08%
3 Month
Performance
+16.79%
6 Month
Performance
+60.71%
Year-To-Date
Performance
+78.46%
1 Year
Performance
+57.78%
Receive GHSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guardion Health Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

GHSI Stock Chart for Sunday, June, 2, 2024

GHSI Chart by TradingView

Guardion Health Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.25$9.53
+3.03%		$9.60$9.226,814 shs$12.20 million
05/30/2024$9.04$9.25
+2.30%		$9.25$8.951,164 shs$11.84 million
05/29/2024$9.29$9.04
-2.67%		$9.24$9.044,022 shs$11.61 million
05/28/2024$9.25$9.29
+0.43%		$9.34$9.204,638 shs$11.89 million
05/27/2024$9.25$9.25$9.29$9.173,100 shs$11.84 million
05/24/2024$9.00$9.25
+2.78%		$9.29$9.173,081 shs$11.88 million
05/23/2024$9.10$9.00
-1.10%		$9.24$8.8516,167 shs$11.52 million
05/22/2024$9.27$9.10
-1.79%		$9.35$9.035,663 shs$11.65 million
05/21/2024$7.90$9.27
+17.28%		$9.31$8.6985,346 shs$11.86 million
05/20/2024$8.51$7.90
-7.17%		$8.52$7.755,444 shs$10.11 million
05/17/2024$8.62$8.51
-1.28%		$8.72$8.502,138 shs$10.89 million
05/16/2024$8.64$8.62
-0.23%		$8.71$8.553,199 shs$11.03 million
05/15/2024$8.55$8.64
+1.11%		$8.73$8.564,508 shs$11.06 million
05/14/2024$8.22$8.55
+3.95%		$8.55$8.225,916 shs$10.94 million
05/13/2024$8.23$8.22
-0.06%		$8.25$8.22953 shs$10.52 million
05/10/2024$8.05$8.23
+2.17%		$8.23$8.052,521 shs$10.56 million
05/09/2024$8.11$8.05
-0.74%		$8.12$7.983,471 shs$10.30 million
05/08/2024$7.90$8.11
+2.66%		$8.11$7.902,270 shs$10.38 million
05/07/2024$8.00$7.90
-1.25%		$8.13$7.851,897 shs$10.11 million
05/06/2024$8.00$8.00$8.00$8.003,763 shs$10.24 million
05/03/2024$8.14$8.00
-1.72%		$8.14$7.9010,627 shs$10.24 million
05/02/2024$7.92$8.14
+2.78%		$8.14$7.902,690 shs$10.42 million
05/01/2024$7.90$7.92
+0.25%		$8.00$7.87792 shs$10.14 million
04/30/2024$7.92$7.90
-0.25%		$7.91$7.901,610 shs$10.11 million
04/29/2024$7.90$7.92
+0.25%		$8.10$7.877,830 shs$10.14 million
04/26/2024$8.15$7.90
-3.07%		$8.19$7.903,146 shs$10.11 million
04/25/2024$7.90$8.15
+3.16%		$8.15$7.901,817 shs$10.46 million
04/24/2024$8.07$7.90
-2.11%		$8.19$7.797,546 shs$10.11 million
04/23/2024$8.02$8.07
+0.62%		$8.28$7.951,771 shs$10.33 million
04/22/2024$7.99$8.02
+0.38%		$8.21$7.952,761 shs$10.27 million
04/19/2024$8.05$7.99
-0.75%		$8.04$7.805,633 shs$10.23 million
04/18/2024$8.03$8.05
+0.25%		$8.07$7.964,092 shs$10.30 million
04/17/2024$7.85$8.03
+2.29%		$8.03$7.852,250 shs$10.28 million
04/16/2024$7.89$7.85
-0.51%		$7.87$7.853,284 shs$10.05 million
04/15/2024$7.90$7.89
-0.13%		$7.89$7.754,359 shs$10.10 million
04/12/2024$8.10$7.90
-2.47%		$8.02$7.903,092 shs$10.11 million
04/11/2024$7.82$8.10
+3.58%		$8.19$7.7951,766 shs$10.40 million
04/10/2024$7.82$7.82$8.32$7.6520,022 shs$10.01 million
04/09/2024$8.90$7.82
-12.13%		$8.16$7.4558,017 shs$10.01 million
04/08/2024$9.07$8.90
-1.87%		$9.01$8.9015,647 shs$11.39 million
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
04/05/2024$8.77$8.88
+1.25%		$9.08$8.807,972 shs$11.37 million
04/04/2024$9.10$8.77
-3.63%		$9.10$8.7014,187 shs$11.23 million
04/03/2024$9.05$9.10
+0.55%		$9.14$8.937,673 shs$11.65 million
04/02/2024$9.07$9.05
-0.22%		$9.10$9.003,202 shs$11.58 million
04/01/2024$9.03$9.07
+0.50%		$9.20$8.9727,218 shs$11.56 million
03/29/2024$9.03$9.03$9.03$8.954,641 shs$11.55 million
03/28/2024$9.01$9.03
+0.17%		$9.10$8.954,636 shs$11.55 million
03/27/2024$9.01$9.01$9.08$8.964,163 shs$11.53 million
03/26/2024$9.01$9.01$9.20$8.9811,466 shs$11.49 million
03/25/2024$9.09$9.01
-0.88%		$9.10$8.9218,381 shs$11.53 million
03/22/2024$9.07$9.09
+0.22%		$9.15$8.9358,878 shs$11.64 million
03/21/2024$9.01$9.07
+0.67%		$9.15$8.8918,960 shs$11.61 million
03/20/2024$9.00$9.01
+0.11%		$9.03$8.8916,492 shs$11.53 million
03/19/2024$8.92$9.00
+0.90%		$9.05$8.8015,239 shs$11.52 million
03/18/2024$8.12$8.92
+9.85%		$9.39$8.7078,154 shs$11.42 million
03/15/2024$8.16$8.12
-0.49%		$8.80$7.8664,728 shs$10.39 million
03/14/2024$7.99$8.16
+2.13%		$8.20$7.986,469 shs$10.45 million
03/13/2024$7.92$7.99
+0.88%		$8.06$7.8111,402 shs$10.23 million
03/12/2024$7.83$7.92
+1.15%		$7.97$7.805,591 shs$10.10 million
03/11/2024$7.95$7.83
-1.51%		$8.06$7.835,138 shs$10.02 million
03/08/2024$8.04$7.88
-1.99%		$8.00$7.803,545 shs$10.09 million
03/07/2024$7.93$8.04
+1.45%		$8.04$7.921,313 shs$10.11 million
03/06/2024$8.05$7.93
-1.55%		$8.00$7.7711,173 shs$10.14 million
03/05/2024$8.14$8.05
-1.11%		$8.20$7.9012,909 shs$10.30 million
03/04/2024$8.16$8.14
-0.25%		$8.19$8.1014,039 shs$10.42 million
03/01/2024$8.34$8.09
-3.00%		$8.66$8.0957,852 shs$10.36 million

Related Companies:
This page (NASDAQ:GHSI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders