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

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free GHSI Stock Alerts

$8.05

-0.02 (-0.25%)

(As of 04/18/2024 ET)

Compare

Guardion Health Sciences Stock Price Performance

5 Day Performance: +1.90%
1 Month Performance: -10.56%
3 Month Performance: +54.21%
6 Month Performance: +23.28%
Year-To-Date Performance: +50.75%
1 Year Performance: +29.53%

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 InvestorPlace

Now Open: Crypto emergency update

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

GHSI Stock Chart for Friday, April, 19, 2024

Guardion Health Sciences Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$8.03	$8.05 +0.25%	$8.07	$7.96	4,092 shs	$10.30 million
04/17/2024	$7.85	$8.03 +2.29%	$8.03	$7.85	2,250 shs	$10.28 million
04/16/2024	$7.89	$7.85 -0.51%	$7.87	$7.85	3,284 shs	$10.05 million
04/15/2024	$7.90	$7.89 -0.13%	$7.89	$7.75	4,359 shs	$10.10 million
04/12/2024	$8.10	$7.90 -2.47%	$8.02	$7.90	3,092 shs	$10.11 million
04/11/2024	$7.82	$8.10 +3.58%	$8.19	$7.79	51,766 shs	$10.40 million
Get the Latest News and Ratings for GHSI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Guardion Health Sciences and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$7.82	$7.82	$8.32	$7.65	20,022 shs	$10.01 million
04/09/2024	$8.90	$7.82 -12.13%	$8.16	$7.45	58,017 shs	$10.01 million
04/08/2024	$9.07	$8.90 -1.87%	$9.01	$8.90	15,647 shs	$11.39 million
04/05/2024	$8.77	$8.88 +1.25%	$9.08	$8.80	7,972 shs	$11.37 million
04/04/2024	$9.10	$8.77 -3.63%	$9.10	$8.70	14,187 shs	$11.23 million
04/03/2024	$9.05	$9.10 +0.55%	$9.14	$8.93	7,673 shs	$11.65 million
04/02/2024	$9.07	$9.05 -0.22%	$9.10	$9.00	3,202 shs	$11.58 million
04/01/2024	$9.03	$9.07 +0.50%	$9.20	$8.97	27,218 shs	$11.56 million
03/29/2024	$9.03	$9.03	$9.03	$8.95	4,641 shs	$11.55 million
03/28/2024	$9.01	$9.03 +0.17%	$9.10	$8.95	4,636 shs	$11.55 million
03/27/2024	$9.01	$9.01	$9.08	$8.96	4,163 shs	$11.53 million
03/26/2024	$9.01	$9.01	$9.20	$8.98	11,466 shs	$11.49 million
03/25/2024	$9.09	$9.01 -0.88%	$9.10	$8.92	18,381 shs	$11.53 million
03/22/2024	$9.07	$9.09 +0.22%	$9.15	$8.93	58,878 shs	$11.64 million
03/21/2024	$9.01	$9.07 +0.67%	$9.15	$8.89	18,960 shs	$11.61 million
03/20/2024	$9.00	$9.01 +0.11%	$9.03	$8.89	16,492 shs	$11.53 million
03/19/2024	$8.92	$9.00 +0.90%	$9.05	$8.80	15,239 shs	$11.52 million
03/18/2024	$8.12	$8.92 +9.85%	$9.39	$8.70	78,154 shs	$11.42 million
03/15/2024	$8.16	$8.12 -0.49%	$8.80	$7.86	64,728 shs	$10.39 million
03/14/2024	$7.99	$8.16 +2.13%	$8.20	$7.98	6,469 shs	$10.45 million
03/13/2024	$7.92	$7.99 +0.88%	$8.06	$7.81	11,402 shs	$10.23 million
03/12/2024	$7.83	$7.92 +1.15%	$7.97	$7.80	5,591 shs	$10.10 million
03/11/2024	$7.95	$7.83 -1.51%	$8.06	$7.83	5,138 shs	$10.02 million
03/08/2024	$8.04	$7.88 -1.99%	$8.00	$7.80	3,545 shs	$10.09 million
03/07/2024	$7.93	$8.04 +1.45%	$8.04	$7.92	1,313 shs	$10.11 million
03/06/2024	$8.05	$7.93 -1.55%	$8.00	$7.77	11,173 shs	$10.14 million
03/05/2024	$8.14	$8.05 -1.11%	$8.20	$7.90	12,909 shs	$10.30 million
03/04/2024	$8.16	$8.14 -0.25%	$8.19	$8.10	14,039 shs	$10.42 million
03/01/2024	$8.34	$8.09 -3.00%	$8.66	$8.09	57,852 shs	$10.36 million
02/29/2024	$8.06	$8.34 +3.47%	$8.50	$8.02	34,395 shs	$10.68 million
02/28/2024	$8.29	$8.06 -2.77%	$8.25	$7.96	8,404 shs	$10.32 million
02/27/2024	$8.34	$8.29 -0.60%	$8.37	$8.20	8,255 shs	$10.57 million
02/26/2024	$8.48	$8.34 -1.59%	$8.46	$8.20	19,229 shs	$10.68 million
02/23/2024	$8.41	$8.48 +0.83%	$8.78	$8.21	16,614 shs	$10.85 million
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$8.50	$8.41 -1.06%	$8.69	$8.38	24,525 shs	$10.72 million
02/21/2024	$8.41	$8.50 +1.07%	$8.50	$8.22	10,566 shs	$10.88 million
02/20/2024	$8.41	$8.41	$8.49	$8.20	15,176 shs	$10.77 million
02/19/2024	$8.41	$8.41	$8.45	$8.20	24,500 shs	$10.77 million
02/16/2024	$8.39	$8.42 +0.36%	$8.48	$8.21	24,528 shs	$10.78 million
02/15/2024	$8.42	$8.39 -0.40%	$8.52	$8.33	12,163 shs	$10.74 million
02/14/2024	$8.32	$8.42 +1.25%	$8.50	$8.32	9,188 shs	$10.78 million
02/13/2024	$8.49	$8.32 -2.00%	$8.50	$8.19	26,297 shs	$10.65 million
02/12/2024	$8.11	$8.49 +4.69%	$8.63	$8.16	53,450 shs	$10.83 million
02/09/2024	$8.12	$8.11 -0.12%	$8.20	$7.85	16,899 shs	$10.38 million
02/08/2024	$7.46	$8.12 +8.85%	$8.55	$7.40	70,067 shs	$10.39 million
02/07/2024	$7.29	$7.46 +2.33%	$7.60	$7.22	15,750 shs	$9.55 million
02/06/2024	$7.90	$7.29 -7.72%	$7.55	$7.09	60,263 shs	$9.33 million
02/05/2024	$8.55	$7.90 -7.60%	$8.75	$7.90	70,139 shs	$10.11 million
02/02/2024	$8.71	$8.55 -1.84%	$8.60	$7.76	122,907 shs	$10.94 million
02/01/2024	$8.38	$8.71 +3.94%	$8.79	$7.62	514,297 shs	$11.15 million
01/31/2024	$5.34	$8.38 +56.93%	$10.75	$7.62	11.81 million shs	$10.73 million
01/30/2024	$5.15	$5.34 +3.69%	$5.34	$5.16	16,492 shs	$6.84 million
01/29/2024	$5.70	$5.15 -9.65%	$5.43	$5.15	947 shs	$6.57 million
01/26/2024	$5.16	$5.70 +10.47%	$5.86	$5.01	12,871 shs	$7.30 million
01/25/2024	$5.25	$5.16 -1.71%	$5.16	$5.16	676 shs	$6.61 million
01/24/2024	$5.17	$5.25 +1.55%	$5.25	$5.18	1,731 shs	$6.72 million
01/23/2024	$5.15	$5.17 +0.39%	$5.26	$5.17	1,321 shs	$6.62 million
01/22/2024	$5.22	$5.15 -1.34%	$5.24	$5.15	2,673 shs	$6.59 million
01/19/2024	$5.31	$5.22 -1.69%	$5.23	$5.22	622 shs	$6.68 million
01/18/2024	$5.07	$5.31 +4.73%	$5.31	$5.22	664 shs	$6.80 million

Related Companies:

This page (NASDAQ:GHSI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Guardion Health Sciences Stock Price Performance

GHSI Stock Chart for Friday, April, 19, 2024

Guardion Health Sciences Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info