Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

9.105 +0.005 (+0.05%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 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 (%)
May 22, 2024 9.350 9.350 9.032 9.100 5,666 -0.17(-1.79%)
May 21, 2024 8.960 9.309 8.690 9.265 85,399 +1.37(+17.28%)
May 20, 2024 8.510 8.520 7.750 7.900 5,590 -0.61(-7.17%)
May 17, 2024 8.715 8.715 8.500 8.510 2,149 -0.11(-1.28%)
May 16, 2024 8.550 8.710 8.550 8.620 3,206 -0.02(-0.23%)
May 15, 2024 8.730 8.730 8.560 8.640 4,509 +0.14(+1.65%)
May 14, 2024 8.230 8.500 8.220 8.500 5,917 +0.28(+3.41%)
May 13, 2024 8.220 8.250 8.215 8.220 960 -0.00(-0.06%)
May 10, 2024 8.050 8.225 8.050 8.225 2,537 +0.14(+1.73%)
May 09, 2024 8.020 8.120 7.950 8.085 3,471 -0.02(-0.31%)
May 08, 2024 7.900 8.110 7.900 8.110 2,273 +0.21(+2.66%)
May 07, 2024 8.000 8.130 7.850 7.900 1,898 -0.10(-1.25%)
May 06, 2024 8.000 8.000 8.000 8.000 3,764 +0.00(+0.00%)
May 03, 2024 8.140 8.140 7.960 8.000 10,627 -0.14(-1.72%)
May 02, 2024 7.900 8.140 7.900 8.140 2,691 +0.14(+1.75%)
May 01, 2024 8.140 8.140 8.000 8.000 792 +0.10(+1.27%)
Apr 30, 2024 7.900 7.910 7.900 7.900 1,610 -0.02(-0.25%)
Apr 29, 2024 7.900 8.095 7.870 7.920 8,231 +0.02(+0.25%)
Apr 26, 2024 7.940 8.190 7.900 7.900 3,146 -0.25(-3.07%)
Apr 25, 2024 7.900 8.150 7.900 8.150 1,833 +0.17(+2.13%)
Apr 24, 2024 8.190 8.190 7.790 7.980 7,546 -0.30(-3.62%)
Apr 23, 2024 8.230 8.280 8.230 8.280 1,771 +0.28(+3.50%)
Apr 22, 2024 8.000 8.209 8.000 8.000 2,761 +0.01(+0.13%)
Apr 19, 2024 7.950 8.040 7.800 7.990 5,634 -0.06(-0.75%)
Apr 18, 2024 8.190 8.190 7.990 8.050 4,092 -0.02(-0.25%)
Apr 17, 2024 7.850 8.070 7.850 8.070 2,250 +0.22(+2.80%)
Apr 16, 2024 7.870 7.870 7.850 7.850 3,285 -0.04(-0.51%)
Apr 15, 2024 7.750 7.955 7.750 7.890 4,360 -0.01(-0.13%)
Apr 12, 2024 7.950 8.024 7.900 7.900 3,092 -0.20(-2.47%)
Apr 11, 2024 8.010 8.190 7.790 8.100 51,766 +0.20(+2.53%)
Apr 10, 2024 7.650 8.320 7.580 7.901 20,024 +0.16(+2.07%)
Apr 09, 2024 7.890 8.159 7.450 7.740 58,021 -1.16(-13.03%)
Apr 08, 2024 9.090 9.090 8.871 8.900 17,671 -0.17(-1.87%)
Apr 05, 2024 8.800 9.090 8.797 9.070 7,975 +0.30(+3.42%)
Apr 04, 2024 9.100 9.100 8.700 8.770 14,187 -0.33(-3.63%)
Apr 03, 2024 9.120 9.140 8.930 9.100 7,711 +0.05(+0.55%)
Apr 02, 2024 9.000 9.100 9.000 9.050 4,613 -0.02(-0.22%)
Apr 01, 2024 8.970 9.200 8.970 9.070 27,222 +0.04(+0.50%)
Mar 28, 2024 8.990 9.025 8.950 9.025 4,641 +0.02(+0.17%)
Mar 27, 2024 8.960 9.080 8.960 9.010 4,168 -0.01(-0.11%)
Mar 26, 2024 9.000 9.200 9.000 9.020 11,468 +0.01(+0.11%)
Mar 25, 2024 8.950 9.187 8.920 9.010 18,381 -0.08(-0.88%)
Mar 22, 2024 9.020 9.150 8.930 9.090 58,887 +0.02(+0.22%)
Mar 21, 2024 9.000 9.150 8.890 9.070 18,960 +0.06(+0.66%)
Mar 20, 2024 8.890 9.030 8.890 9.010 16,492 +0.01(+0.11%)
Mar 19, 2024 8.800 9.050 8.800 9.000 15,239 +0.08(+0.90%)
Mar 18, 2024 8.700 9.390 8.700 8.920 78,275 +0.80(+9.85%)
Mar 15, 2024 8.170 8.930 7.860 8.120 66,378 -0.04(-0.49%)
Mar 14, 2024 7.980 8.200 7.980 8.160 6,480 +0.17(+2.13%)
Mar 13, 2024 7.860 8.060 7.810 7.990 11,458 +0.07(+0.88%)
Mar 12, 2024 7.800 7.970 7.800 7.920 5,629 +0.00(+0.00%)
Mar 11, 2024 7.930 8.061 7.900 7.920 5,139 -0.03(-0.38%)
Mar 08, 2024 8.000 8.000 7.800 7.950 3,545 -0.09(-1.12%)
Mar 07, 2024 7.920 8.040 7.920 8.040 1,340 +0.11(+1.45%)
Mar 06, 2024 7.780 8.000 7.770 7.925 11,174 -0.03(-0.31%)
Mar 05, 2024 8.090 8.090 7.900 7.950 12,910 -0.19(-2.33%)
Mar 04, 2024 8.140 8.227 8.070 8.140 14,037 -0.02(-0.25%)
Mar 01, 2024 8.420 8.660 8.100 8.160 58,064 -0.18(-2.16%)
Feb 29, 2024 8.190 8.500 8.017 8.340 34,404 +0.28(+3.47%)
Feb 28, 2024 8.250 8.250 7.960 8.060 8,416 -0.27(-3.24%)
Feb 27, 2024 8.160 8.365 8.160 8.330 8,255 +0.04(+0.46%)
Feb 26, 2024 8.291 8.460 8.200 8.292 19,229 -0.18(-2.16%)
Feb 23, 2024 8.350 8.820 8.210 8.475 16,615 +0.06(+0.77%)
Feb 22, 2024 8.380 8.692 8.380 8.410 25,448 -0.09(-1.06%)
Feb 21, 2024 8.230 8.500 8.221 8.500 10,567 +0.09(+1.07%)
Feb 20, 2024 8.490 8.490 8.200 8.410 15,177 +0.00(+0.00%)
Feb 16, 2024 8.420 8.447 8.200 8.410 24,539 +0.02(+0.24%)
Feb 15, 2024 8.340 8.520 8.332 8.390 12,626 -0.03(-0.40%)
Feb 14, 2024 8.470 8.504 8.320 8.424 9,200 +0.10(+1.25%)
Feb 13, 2024 8.310 8.500 8.190 8.320 26,297 -0.17(-2.00%)
Feb 12, 2024 8.300 8.630 8.160 8.490 53,450 +0.38(+4.69%)
Feb 09, 2024 8.030 8.200 7.850 8.110 16,911 -0.01(-0.12%)
Feb 08, 2024 7.420 8.550 7.400 8.120 70,068 +0.66(+8.85%)
Feb 07, 2024 7.390 7.600 7.215 7.460 15,828 +0.17(+2.33%)
Feb 06, 2024 7.400 7.550 7.330 7.290 60,265 -0.61(-7.72%)
Feb 05, 2024 8.220 8.750 7.900 7.900 73,080 -0.65(-7.60%)
Feb 02, 2024 8.150 8.600 7.760 8.550 124,498 -0.16(-1.84%)
Feb 01, 2024 8.100 8.790 7.610 8.710 514,327 +0.33(+3.94%)
Jan 31, 2024 8.960 10.75 7.610 8.380 11,808,076 +3.23(+62.72%)
Jan 29, 2024 5.150 2,147 -0.55(-9.65%)
Jan 26, 2024 5.220 5.864 5.010 5.700 12,874 +0.54(+10.46%)
Jan 25, 2024 5.160 5.160 5.160 5.160 677 +0.01(+0.19%)
Jan 24, 2024 5.220 5.220 5.150 5.150 1,732 -0.03(-0.51%)
Jan 23, 2024 5.220 5.260 5.170 5.177 1,321 -0.04(-0.83%)
Jan 22, 2024 5.200 5.240 5.200 5.220 2,673 +0.00(+0.00%)
Jan 19, 2024 5.230 5.230 5.220 5.220 624 +0.00(+0.00%)
Jan 18, 2024 5.220 5.220 5.220 5.220 666 +0.15(+2.96%)
Jan 17, 2024 5.220 5.220 5.070 5.070 857 -0.10(-1.99%)
Jan 16, 2024 5.040 5.470 5.023 5.173 3,061 -0.02(-0.32%)
Jan 12, 2024 5.190 5.190 5.190 5.190 531 -0.03(-0.57%)
Jan 11, 2024 5.250 5.250 5.200 5.220 999 -0.03(-0.50%)
Jan 10, 2024 5.220 5.284 5.200 5.246 1,793 +0.04(+0.69%)
Jan 09, 2024 5.460 5.480 5.210 5.210 2,789 -0.19(-3.52%)
Jan 08, 2024 5.200 5.400 5.200 5.400 1,417 -0.02(-0.37%)
Jan 05, 2024 5.420 5.497 5.420 5.420 1,573 +0.02(+0.37%)
Jan 04, 2024 5.400 5.400 5.400 5.400 791 +0.03(+0.56%)
Jan 03, 2024 5.200 5.370 5.200 5.370 1,910 -0.11(-2.01%)
Jan 02, 2024 5.210 5.480 5.210 5.480 810 +0.14(+2.62%)
Dec 29, 2023 5.360 5.450 5.190 5.340 11,175 -0.16(-2.91%)
Dec 28, 2023 5.240 5.580 5.240 5.500 5,657 +0.30(+5.77%)
Dec 27, 2023 5.210 5.665 5.190 5.200 3,310 -0.30(-5.45%)
Dec 26, 2023 5.520 5.520 5.500 5.500 3,369 +0.00(+0.00%)
Dec 22, 2023 5.500 5.500 5.500 5.500 1,416 -0.20(-3.51%)
Dec 21, 2023 5.240 5.720 5.111 5.700 22,227 +0.51(+9.83%)
Dec 20, 2023 5.250 5.250 5.175 5.190 6,748 -0.05(-0.95%)
Dec 19, 2023 5.350 5.860 5.200 5.240 4,756 -0.10(-1.87%)
Dec 18, 2023 5.620 5.630 5.340 5.340 5,807 -0.28(-4.98%)
Dec 15, 2023 5.900 5.900 5.500 5.620 1,607 +0.08(+1.36%)
Dec 14, 2023 5.700 5.881 5.500 5.545 4,603 -0.24(-4.07%)
Dec 13, 2023 5.640 6.000 5.640 5.780 1,541 -0.05(-0.94%)
Dec 11, 2023 5.835 519 -0.42(-6.64%)
Dec 08, 2023 6.400 6.400 5.700 6.250 2,681 +0.28(+4.69%)
Dec 07, 2023 5.970 5.970 5.970 5.970 849 +0.17(+2.93%)
Dec 06, 2023 5.950 5.970 5.800 5.800 1,813 -0.17(-2.85%)
Dec 05, 2023 6.200 6.200 5.950 5.970 7,430 -0.01(-0.17%)
Dec 04, 2023 6.030 6.030 5.980 5.980 1,033 +0.05(+0.84%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.