Free Trial

Guardion Health Sciences (GHSI) Stock Chart & Stock Price History

→ Democrats Push to Replace Dollar With Digital Coin, Control Currency. (From Monetary Gold) (Ad)
Free GHSI Stock Alerts
$8.54
+0.32 (+3.89%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Guardion Health Sciences Stock Price Performance

5 Day
Performance
+3.89%
1 Month
Performance
+8.30%
3 Month
Performance
+1.85%
6 Month
Performance
+54.52%
Year-To-Date
Performance
+60.02%
1 Year
Performance
+36.07%
Receive GHSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guardion Health Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

GHSI Stock Chart for Wednesday, May, 15, 2024

GHSI Chart by TradingView

Guardion Health Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$8.22$8.55
+3.95%		$8.55$8.225,916 shs$10.94 million
05/13/2024$8.23$8.22
-0.06%		$8.25$8.22953 shs$10.52 million
05/10/2024$8.05$8.23
+2.17%		$8.23$8.052,521 shs$10.56 million
05/09/2024$8.11$8.05
-0.74%		$8.12$7.983,471 shs$10.30 million
05/08/2024$7.90$8.11
+2.66%		$8.11$7.902,270 shs$10.38 million
05/07/2024$8.00$7.90
-1.25%		$8.13$7.851,897 shs$10.11 million
05/06/2024$8.00$8.00$8.00$8.003,763 shs$10.24 million
05/03/2024$8.14$8.00
-1.72%		$8.14$7.9010,627 shs$10.24 million
05/02/2024$7.92$8.14
+2.78%		$8.14$7.902,690 shs$10.42 million
05/01/2024$7.90$7.92
+0.25%		$8.00$7.87792 shs$10.14 million
04/30/2024$7.92$7.90
-0.25%		$7.91$7.901,610 shs$10.11 million
04/29/2024$7.90$7.92
+0.25%		$8.10$7.877,830 shs$10.14 million
04/26/2024$8.15$7.90
-3.07%		$8.19$7.903,146 shs$10.11 million
04/25/2024$7.90$8.15
+3.16%		$8.15$7.901,817 shs$10.46 million
04/24/2024$8.07$7.90
-2.11%		$8.19$7.797,546 shs$10.11 million
04/23/2024$8.02$8.07
+0.62%		$8.28$7.951,771 shs$10.33 million
04/22/2024$7.99$8.02
+0.38%		$8.21$7.952,761 shs$10.27 million
04/19/2024$8.05$7.99
-0.75%		$8.04$7.805,633 shs$10.23 million
04/18/2024$8.03$8.05
+0.25%		$8.07$7.964,092 shs$10.30 million
04/17/2024$7.85$8.03
+2.29%		$8.03$7.852,250 shs$10.28 million
04/16/2024$7.89$7.85
-0.51%		$7.87$7.853,284 shs$10.05 million
04/15/2024$7.90$7.89
-0.13%		$7.89$7.754,359 shs$10.10 million
04/12/2024$8.10$7.90
-2.47%		$8.02$7.903,092 shs$10.11 million
04/11/2024$7.82$8.10
+3.58%		$8.19$7.7951,766 shs$10.40 million
04/10/2024$7.82$7.82$8.32$7.6520,022 shs$10.01 million
04/09/2024$8.90$7.82
-12.13%		$8.16$7.4558,017 shs$10.01 million
04/08/2024$9.07$8.90
-1.87%		$9.01$8.9015,647 shs$11.39 million
04/05/2024$8.77$8.88
+1.25%		$9.08$8.807,972 shs$11.37 million
04/04/2024$9.10$8.77
-3.63%		$9.10$8.7014,187 shs$11.23 million
04/03/2024$9.05$9.10
+0.55%		$9.14$8.937,673 shs$11.65 million
04/02/2024$9.07$9.05
-0.22%		$9.10$9.003,202 shs$11.58 million
04/01/2024$9.03$9.07
+0.50%		$9.20$8.9727,218 shs$11.56 million
03/29/2024$9.03$9.03$9.03$8.954,641 shs$11.55 million
03/28/2024$9.01$9.03
+0.17%		$9.10$8.954,636 shs$11.55 million
03/27/2024$9.01$9.01$9.08$8.964,163 shs$11.53 million
03/26/2024$9.01$9.01$9.20$8.9811,466 shs$11.49 million
03/25/2024$9.09$9.01
-0.88%		$9.10$8.9218,381 shs$11.53 million
03/22/2024$9.07$9.09
+0.22%		$9.15$8.9358,878 shs$11.64 million
03/21/2024$9.01$9.07
+0.67%		$9.15$8.8918,960 shs$11.61 million
03/20/2024$9.00$9.01
+0.11%		$9.03$8.8916,492 shs$11.53 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024$8.92$9.00
+0.90%		$9.05$8.8015,239 shs$11.52 million
03/18/2024$8.12$8.92
+9.85%		$9.39$8.7078,154 shs$11.42 million
03/15/2024$8.16$8.12
-0.49%		$8.80$7.8664,728 shs$10.39 million
03/14/2024$7.99$8.16
+2.13%		$8.20$7.986,469 shs$10.45 million
03/13/2024$7.92$7.99
+0.88%		$8.06$7.8111,402 shs$10.23 million
03/12/2024$7.83$7.92
+1.15%		$7.97$7.805,591 shs$10.10 million
03/11/2024$7.95$7.83
-1.51%		$8.06$7.835,138 shs$10.02 million
03/08/2024$8.04$7.88
-1.99%		$8.00$7.803,545 shs$10.09 million
03/07/2024$7.93$8.04
+1.45%		$8.04$7.921,313 shs$10.11 million
03/06/2024$8.05$7.93
-1.55%		$8.00$7.7711,173 shs$10.14 million
03/05/2024$8.14$8.05
-1.11%		$8.20$7.9012,909 shs$10.30 million
03/04/2024$8.16$8.14
-0.25%		$8.19$8.1014,039 shs$10.42 million
03/01/2024$8.34$8.09
-3.00%		$8.66$8.0957,852 shs$10.36 million
02/29/2024$8.06$8.34
+3.47%		$8.50$8.0234,395 shs$10.68 million
02/28/2024$8.29$8.06
-2.77%		$8.25$7.968,404 shs$10.32 million
02/27/2024$8.34$8.29
-0.60%		$8.37$8.208,255 shs$10.57 million
02/26/2024$8.48$8.34
-1.59%		$8.46$8.2019,229 shs$10.68 million
02/23/2024$8.41$8.48
+0.83%		$8.78$8.2116,614 shs$10.85 million
02/22/2024$8.50$8.41
-1.06%		$8.69$8.3824,525 shs$10.72 million
02/21/2024$8.41$8.50
+1.07%		$8.50$8.2210,566 shs$10.88 million
02/20/2024$8.41$8.41$8.49$8.2015,176 shs$10.77 million
02/19/2024$8.41$8.41$8.45$8.2024,500 shs$10.77 million
02/16/2024$8.39$8.42
+0.36%		$8.48$8.2124,528 shs$10.78 million
02/15/2024$8.42$8.39
-0.40%		$8.52$8.3312,163 shs$10.74 million
02/14/2024$8.32$8.42
+1.25%		$8.50$8.329,188 shs$10.78 million

Related Companies:
This page (NASDAQ:GHSI) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders