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 )

8.871 -0.229 (-2.51%)
Streaming Delayed Price Updated: 12:16 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 (%)
Sep 30, 2020 60.00 60.75 58.50 60.12 6,719 +0.45(+0.75%)
Sep 29, 2020 59.43 59.97 57.75 59.67 5,519 -0.21(-0.35%)
Sep 28, 2020 60.00 61.41 58.50 59.88 4,453 +0.84(+1.42%)
Sep 25, 2020 64.20 64.56 57.00 59.04 12,922 -3.93(-6.24%)
Sep 24, 2020 67.89 68.07 61.50 62.97 13,605 -5.16(-7.57%)
Sep 23, 2020 69.75 70.47 63.03 68.13 11,642 -1.26(-1.82%)
Sep 22, 2020 75.00 75.00 68.70 69.39 9,347 -4.38(-5.94%)
Sep 21, 2020 70.65 79.80 69.00 73.77 18,059 +7.11(+10.67%)
Sep 18, 2020 68.28 73.50 66.66 66.66 15,400 -2.34(-3.39%)
Sep 17, 2020 72.00 72.00 69.00 69.00 4,914 -1.38(-1.96%)
Sep 16, 2020 70.50 73.50 69.93 70.38 6,930 -1.23(-1.72%)
Sep 15, 2020 68.85 74.94 66.48 71.61 15,334 +3.00(+4.37%)
Sep 14, 2020 69.42 71.40 64.62 68.61 10,237 +0.06(+0.09%)
Sep 11, 2020 78.00 78.00 67.50 68.55 6,423 -6.03(-8.09%)
Sep 10, 2020 75.99 76.59 73.80 74.58 4,625 -0.42(-0.56%)
Sep 09, 2020 69.00 78.00 69.00 75.00 4,374 +3.00(+4.17%)
Sep 08, 2020 66.00 72.00 66.00 72.00 5,868 +3.24(+4.71%)
Sep 04, 2020 69.03 72.06 61.23 68.76 14,651 -6.42(-8.54%)
Sep 03, 2020 79.20 82.38 73.68 75.18 10,237 -6.78(-8.27%)
Sep 02, 2020 85.59 86.49 78.00 81.96 14,601 -5.04(-5.79%)
Sep 01, 2020 91.74 92.67 85.53 87.00 11,416 -7.17(-7.61%)
Aug 31, 2020 90.00 94.92 89.40 94.17 7,796 +2.76(+3.02%)
Aug 28, 2020 97.71 100.47 88.53 91.41 16,500 -9.06(-9.02%)
Aug 27, 2020 100.50 102.60 96.30 100.47 8,963 -3.33(-3.21%)
Aug 26, 2020 100.38 106.56 96.03 103.80 11,971 +2.67(+2.64%)
Aug 25, 2020 97.50 101.13 93.00 101.13 7,779 +1.23(+1.23%)
Aug 24, 2020 90.00 100.77 88.89 99.90 13,211 +2.76(+2.84%)
Aug 21, 2020 87.00 98.70 84.54 97.14 15,804 +8.79(+9.95%)
Aug 20, 2020 87.60 90.90 84.00 88.35 12,509 -1.65(-1.83%)
Aug 19, 2020 102.00 105.00 90.00 90.00 23,190 -13.38(-12.94%)
Aug 18, 2020 107.70 107.70 102.00 103.38 8,515 -3.09(-2.90%)
Aug 17, 2020 104.40 110.07 104.40 106.47 9,128 +3.30(+3.20%)
Aug 14, 2020 112.80 114.90 100.59 103.17 20,776 -12.81(-11.05%)
Aug 13, 2020 115.50 117.48 111.12 115.98 13,137 -8.67(-6.96%)
Aug 12, 2020 127.80 131.97 120.36 124.65 24,134 -6.45(-4.92%)
Aug 11, 2020 134.70 134.97 126.60 131.10 15,119 -0.90(-0.68%)
Aug 10, 2020 126.00 138.00 123.00 132.00 35,362 +10.02(+8.21%)
Aug 07, 2020 118.92 122.52 117.60 121.98 8,185 +0.93(+0.77%)
Aug 06, 2020 123.00 124.17 117.09 121.05 8,918 +1.05(+0.87%)
Aug 05, 2020 120.00 123.00 114.00 120.00 16,127 -1.23(-1.01%)
Aug 04, 2020 121.80 122.40 117.06 121.23 5,999 -0.27(-0.22%)
Aug 03, 2020 126.00 126.00 111.03 121.50 22,722 -5.34(-4.21%)
Jul 31, 2020 126.63 128.97 126.00 126.84 5,500 +0.15(+0.12%)
Jul 30, 2020 126.00 129.00 126.00 126.69 6,137 -1.74(-1.35%)
Jul 29, 2020 130.50 131.10 126.30 128.43 8,388 -3.27(-2.48%)
Jul 28, 2020 128.43 131.70 127.53 131.70 5,897 +2.70(+2.09%)
Jul 27, 2020 132.00 132.00 129.00 129.00 7,831 -2.37(-1.80%)
Jul 24, 2020 133.65 134.94 129.00 131.37 8,459 -4.23(-3.12%)
Jul 23, 2020 135.00 140.16 133.80 135.60 9,265 -1.83(-1.33%)
Jul 22, 2020 143.34 143.40 136.50 137.43 12,727 -9.21(-6.28%)
Jul 21, 2020 143.76 155.55 141.30 146.64 36,245 +2.64(+1.83%)
Jul 20, 2020 135.00 144.00 132.00 144.00 25,293 +9.15(+6.79%)
Jul 17, 2020 126.00 136.47 126.00 134.85 31,045 +7.95(+6.26%)
Jul 16, 2020 126.30 130.20 126.00 126.90 14,168 -2.76(-2.13%)
Jul 15, 2020 130.50 132.54 125.85 129.66 25,393 +2.49(+1.96%)
Jul 14, 2020 128.40 130.50 121.56 127.17 23,828 -5.25(-3.96%)
Jul 13, 2020 129.00 135.00 123.00 132.42 45,022 +6.51(+5.17%)
Jul 10, 2020 128.70 128.70 124.50 125.91 9,494 -1.26(-0.99%)
Jul 09, 2020 129.00 130.47 124.80 127.17 7,483 -3.69(-2.82%)
Jul 08, 2020 127.95 133.80 125.10 130.86 17,800 +4.53(+3.59%)
Jul 07, 2020 125.10 130.41 123.03 126.33 10,044 +0.33(+0.26%)
Jul 06, 2020 126.00 129.00 123.00 126.00 7,508 -0.03(-0.02%)
Jul 02, 2020 128.40 128.61 120.81 126.03 11,155 -3.27(-2.53%)
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.