Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.250 +0.020 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 3.220 3.310 3.220 3.250 132,749 +0.02(+0.62%)
Oct 01, 2024 3.540 3.570 3.040 3.230 758,775 -2.31(-41.70%)
Sep 30, 2024 5.600 5.830 5.510 5.540 62,967 -0.24(-4.15%)
Sep 27, 2024 5.920 5.990 5.660 5.780 31,413 -0.05(-0.86%)
Sep 26, 2024 6.030 6.260 5.770 5.830 43,281 -0.20(-3.32%)
Sep 25, 2024 6.500 6.500 5.801 6.030 106,728 -0.52(-7.94%)
Sep 24, 2024 5.600 7.452 5.520 6.550 379,026 -3.97(-37.74%)
Sep 23, 2024 10.76 11.24 9.838 10.52 95,410 -0.41(-3.75%)
Sep 20, 2024 11.23 11.31 10.62 10.93 62,472 +0.08(+0.74%)
Sep 19, 2024 10.60 11.34 10.27 10.85 50,411 +0.38(+3.63%)
Sep 18, 2024 10.16 10.58 10.06 10.47 21,489 +0.28(+2.75%)
Sep 17, 2024 9.940 10.31 9.940 10.19 34,501 +0.30(+3.03%)
Sep 16, 2024 9.980 10.06 9.760 9.890 47,064 -0.02(-0.20%)
Sep 13, 2024 10.12 10.25 9.833 9.910 27,114 -0.21(-2.08%)
Sep 12, 2024 10.16 10.39 10.03 10.12 43,065 +0.00(+0.00%)
Sep 11, 2024 9.770 10.28 9.730 10.12 43,670 +0.30(+3.05%)
Sep 10, 2024 9.260 10.13 9.250 9.820 148,826 -0.75(-7.10%)
Sep 09, 2024 12.33 12.34 10.35 10.57 252,121 -2.68(-20.23%)
Sep 06, 2024 13.00 13.47 12.28 13.25 258,080 -0.10(-0.75%)
Sep 05, 2024 14.65 14.65 13.01 13.35 155,499 -0.26(-1.91%)
Sep 04, 2024 14.09 14.37 12.85 13.61 146,619 -1.06(-7.23%)
Sep 03, 2024 14.67 15.10 14.13 14.67 206,621 +0.80(+5.77%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.