Get the Stockscreener App
8.00
1.27%
+0.10
Guardion Health Sciences Inc Stock (GHSI) Price History
The historical daily chart and data for Guardion Health Sciences Inc stock (GHSI), show that the latest closing stock price as of May 01, 2024, is $8.00.
- Guardion Health Sciences Inc all-time high stock price is $200.00, occurred on April 10, 2019.
- The lowest Guardion Health Sciences Inc stock price recorded was $0.00 on December 12, 2023. Since then, Guardion Health Sciences Inc's stock price has risen over to $8.00 now.
- The 52-week high stock price for GHSI is $10.75, representing a 34.38% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for GHSI is $5.0102, indicating a -37.37% decrease from the current share price, occurred on January 26, 2024.
- The closing price of Guardion Health Sciences Inc (GHSI) stock in the beginning of 2023 was $34.68. The stock closed the year at $7.255, a loss of over -79.08% for the year.
The table below shows more information about GHSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $8.14 | $8.00 | $0.14 | 792.0 | +1.27% |
| Apr 30, 2024 | $7.91 | $7.90 | $0.010 | 1,610.0 | -0.25% |
| Apr 29, 2024 | $8.10 | $7.87 | $0.225 | 7,830.0 | +0.25% |
| Apr 26, 2024 | $8.19 | $7.90 | $0.2899 | 3,146.0 | -3.07% |
| Apr 25, 2024 | $8.15 | $7.90 | $0.2499 | 1,817.0 | +2.13% |
| Apr 24, 2024 | $8.19 | $7.79 | $0.40 | 7,545.0 | -3.62% |
| Apr 23, 2024 | $8.28 | $8.23 | $0.05 | 1,771.0 | +3.50% |
| Apr 22, 2024 | $8.21 | $8.00 | $0.2086 | 2,761.0 | +0.13% |
| Apr 19, 2024 | $8.04 | $7.80 | $0.2402 | 5,633.0 | -0.75% |
| Apr 18, 2024 | $8.19 | $7.99 | $0.20 | 4,092.0 | -0.25% |
| Apr 17, 2024 | $8.07 | $7.85 | $0.22 | 2,245.0 | +2.80% |
| Apr 16, 2024 | $7.87 | $7.85 | $0.02 | 3,284.0 | -0.51% |
| Apr 15, 2024 | $7.96 | $7.75 | $0.2051 | 4,358.0 | -0.13% |
| Apr 12, 2024 | $8.02 | $7.90 | $0.1236 | 3,091.0 | -2.47% |
| Apr 11, 2024 | $8.19 | $7.79 | $0.40 | 51,766.0 | +2.53% |
| Apr 10, 2024 | $8.32 | $7.58 | $0.74 | 20,022.0 | +2.07% |
| Apr 09, 2024 | $8.16 | $7.45 | $0.7086 | 57,915.0 | -13.03% |
| Apr 08, 2024 | $9.09 | $8.87 | $0.2188 | 1,899.0 | -1.87% |
| Apr 05, 2024 | $9.09 | $8.80 | $0.2929 | 7,972.0 | +3.42% |
| Apr 04, 2024 | $9.10 | $8.70 | $0.40 | 14,187.0 | -3.63% |
| Apr 03, 2024 | $9.14 | $8.93 | $0.2097 | 7,709.0 | +0.55% |
| Apr 02, 2024 | $9.10 | $9.00 | $0.10 | 4,605.0 | -0.22% |
Guardion Health Sciences Inc Stock (GHSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guardion Health Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guardion Health Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guardion Health Sciences Inc Stock (GHSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.14 | $8.00 | $0.14 | 792.0 | +0.00% |
| Apr, 2024 | $9.20 | $7.45 | $1.75 | 243,268.0 | -11.36% |
| Mar, 2024 | $9.39 | $7.77 | $1.62 | 420,625.0 | +8.21% |
| Feb, 2024 | $8.82 | $7.09 | $1.73 | 1,136,554.0 | -0.48% |
| Jan, 2024 | $10.75 | $5.01 | $5.74 | 11,813,428.0 | +56.93% |
Guardion Health Sciences Inc Stock (GHSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.40 | $5.11 | $1.29 | 89,910.0 | -9.95% |
| Nov, 2023 | $6.50 | $5.20 | $1.30 | 55,955.0 | -3.73% |
| Oct, 2023 | $7.51 | $6.02 | $1.49 | 47,938.0 | -16.53% |
| Sep, 2023 | $8.10 | $7.25 | $0.8514 | 82,755.0 | -6.70% |
| Aug, 2023 | $8.03 | $7.05 | $0.978 | 111,557.0 | +5.89% |
| Jul, 2023 | $8.25 | $7.27 | $0.98 | 126,120.0 | -3.98% |
| Jun, 2023 | $7.95 | $6.00 | $1.95 | 307,348.0 | +26.09% |
| May, 2023 | $6.94 | $5.39 | $1.55 | 258,514.0 | +9.59% |
| Apr, 2023 | $6.50 | $4.99 | $1.51 | 206,415.0 | -7.86% |
| Mar, 2023 | $7.98 | $4.66 | $3.33 | 670,243.0 | -10.11% |
| Feb, 2023 | $7.98 | $6.50 | $1.48 | 208,012.0 | -5.06% |
| Jan, 2023 | $8.33 | $5.80 | $2.53 | 953,296.3 | -1.31% |
Guardion Health Sciences Inc Stock (GHSI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.49 | $7.09 | $3.40 | 323,115.6 | -15.88% |
| Nov, 2022 | $9.00 | $6.82 | $2.18 | 240,417.0 | +2.07% |
| Oct, 2022 | $10.50 | $6.75 | $3.75 | 802,539.3 | +22.46% |
| Sep, 2022 | $9.72 | $6.50 | $3.22 | 644,731.3 | -8.49% |
| Aug, 2022 | $8.99 | $6.50 | $2.49 | 686,908.4 | +2.45% |
| Jul, 2022 | $8.60 | $6.87 | $1.73 | 896,493.4 | +1.80% |
| Jun, 2022 | $9.75 | $7.00 | $2.75 | 1,415,337.8 | -13.41% |
| May, 2022 | $12.85 | $6.91 | $5.94 | 4,059,658.7 | -10.31% |
| Apr, 2022 | $12.75 | $8.65 | $4.10 | 2,208,013.9 | -19.60% |
| Mar, 2022 | $20.00 | $9.46 | $10.54 | 6,489,318.9 | +22.28% |
| Feb, 2022 | $31.50 | $8.10 | $23.40 | 1,295,434.6 | -65.53% |
| Jan, 2022 | $37.12 | $21.54 | $15.59 | 83,722.9 | -15.08% |
0.08%
1.28%
Cap:
|
Volume (24h):