Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Guardion Health Sciences Inc (NQ: GHSI )

13.87 +0.76 (+5.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	13.10	14.93	12.90	13.87	416,160	+0.76(+5.80%)
Aug 29, 2024	12.15	13.40	12.02	13.11	244,728	+1.66(+14.50%)
Aug 28, 2024	12.14	12.14	11.01	11.45	325,216	-0.90(-7.29%)
Aug 27, 2024	13.40	14.15	11.57	12.35	390,297	-1.85(-13.03%)
Aug 26, 2024	16.20	16.49	12.19	14.20	1,134,022	-3.80(-21.11%)
Aug 23, 2024	12.00	18.00	11.69	18.00	561,418	+6.70(+59.29%)
Aug 22, 2024	11.00	11.90	10.13	11.30	493,163	+2.25(+24.86%)
Aug 21, 2024	9.150	9.150	9.050	9.050	277,892	-0.04(-0.45%)
Aug 20, 2024	8.980	9.180	8.980	9.091	3,102	-0.10(-1.13%)
Aug 19, 2024	8.860	9.195	8.860	9.195	1,544	+0.20(+2.17%)
Aug 16, 2024	8.960	9.110	8.925	9.000	3,922	-0.11(-1.17%)
Aug 15, 2024	9.000	9.225	8.860	9.107	3,789	-0.14(-1.50%)
Aug 14, 2024	9.450	9.450	9.060	9.245	5,653	+0.09(+1.04%)
Aug 13, 2024	9.200	9.200	9.060	9.150	1,951	-0.34(-3.58%)
Aug 12, 2024	9.250	9.570	9.250	9.490	5,268	+0.19(+2.04%)
Aug 09, 2024	9.360	9.400	9.300	9.300	3,484	-0.06(-0.64%)
Aug 08, 2024	9.360	9.460	9.360	9.360	885	-0.22(-2.30%)
Aug 07, 2024	9.360	9.580	9.360	9.580	1,698	+0.22(+2.35%)
Aug 05, 2024				9.360	229	-0.26(-2.70%)
Aug 02, 2024	9.380	9.620	9.380	9.620	1,752	+0.24(+2.56%)
Aug 01, 2024	9.410	9.680	9.370	9.380	3,512	-0.28(-2.90%)
Jul 31, 2024	9.550	9.660	9.360	9.660	3,691	-0.02(-0.21%)
Jul 30, 2024	9.500	9.680	9.450	9.680	1,474	-0.00(-0.00%)
Jul 29, 2024	9.700	9.720	9.680	9.680	1,748	+0.11(+1.15%)
Jul 26, 2024	9.660	9.900	9.500	9.570	1,084	-0.28(-2.79%)
Jul 25, 2024	9.630	9.845	9.478	9.845	2,877	+0.11(+1.08%)
Jul 24, 2024	9.720	9.750	9.674	9.740	812	+0.09(+0.93%)
Jul 23, 2024	9.380	9.710	9.360	9.650	6,354	+0.12(+1.26%)
Jul 22, 2024	9.630	9.630	9.510	9.530	1,180	-0.40(-4.00%)
Jul 19, 2024	9.620	9.950	9.620	9.928	2,215	+0.34(+3.52%)
Jul 17, 2024				9.590	211	-0.41(-4.10%)
Jul 16, 2024	9.880	10.00	9.850	10.00	7,678	+0.15(+1.52%)
Jul 15, 2024	9.920	9.930	9.740	9.850	2,556	-0.04(-0.40%)
Jul 12, 2024	9.710	9.925	9.710	9.890	1,582	-0.05(-0.51%)
Jul 11, 2024	9.900	10.03	9.900	9.940	2,926	+0.03(+0.30%)
Jul 10, 2024	9.880	10.01	9.850	9.910	7,364	+0.11(+1.07%)
Jul 09, 2024	9.940	9.940	9.805	9.805	1,000	-0.24(-2.44%)
Jul 08, 2024	9.830	10.15	9.830	10.05	812	+0.22(+2.29%)
Jul 05, 2024	9.850	9.990	9.825	9.825	1,788	-0.04(-0.41%)
Jul 03, 2024	9.850	10.12	9.850	9.865	2,213	+0.12(+1.18%)
Jul 02, 2024	9.750	9.750	9.750	9.750	705	-0.14(-1.42%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Guardion Health Sciences Inc (NQ: GHSI )

Historical Prices