Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

9.825 -0.040 (-0.41%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 9.850 9.990 9.825 9.825 1,788 -0.04(-0.41%)
Jul 03, 2024 9.850 10.12 9.850 9.865 2,213 +0.12(+1.18%)
Jul 02, 2024 9.750 9.750 9.750 9.750 705 -0.14(-1.42%)
Jul 01, 2024 9.785 10.16 9.785 9.890 4,360 -0.14(-1.44%)
Jun 28, 2024 10.00 10.04 10.00 10.04 1,124 +0.13(+1.36%)
Jun 27, 2024 9.900 9.900 9.900 9.900 684 +0.03(+0.32%)
Jun 26, 2024 9.906 9.973 9.869 9.869 1,954 -0.03(-0.31%)
Jun 25, 2024 9.900 9.900 9.870 9.900 2,219 +0.00(+0.00%)
Jun 24, 2024 9.900 9.990 9.810 9.900 5,506 +0.03(+0.30%)
Jun 21, 2024 9.900 9.990 9.870 9.870 3,179 -0.03(-0.30%)
Jun 20, 2024 9.970 10.01 9.837 9.900 3,688 -0.07(-0.70%)
Jun 18, 2024 10.11 10.11 9.830 9.970 2,466 -0.06(-0.60%)
Jun 17, 2024 10.05 10.12 10.02 10.03 9,146 -0.06(-0.55%)
Jun 14, 2024 10.09 10.15 10.02 10.09 6,639 -0.01(-0.15%)
Jun 13, 2024 10.07 10.33 10.05 10.10 14,703 +0.03(+0.29%)
Jun 12, 2024 10.00 10.20 9.970 10.07 12,167 +0.07(+0.71%)
Jun 11, 2024 9.870 10.00 9.870 10.00 1,769 -0.08(-0.79%)
Jun 10, 2024 9.890 10.08 9.850 10.08 7,650 +0.18(+1.82%)
Jun 07, 2024 9.850 10.11 9.764 9.900 6,493 +0.03(+0.30%)
Jun 06, 2024 9.700 10.00 9.539 9.870 5,706 -0.17(-1.69%)
Jun 05, 2024 9.550 10.14 9.500 10.04 23,492 +0.49(+5.13%)
Jun 04, 2024 9.690 9.700 9.550 9.550 2,247 -0.05(-0.52%)
Jun 03, 2024 9.530 9.649 9.525 9.600 6,608 +0.07(+0.73%)
May 31, 2024 9.250 9.600 9.220 9.530 7,113 +0.28(+3.03%)
May 30, 2024 8.950 9.250 8.950 9.250 1,216 +0.21(+2.30%)
May 29, 2024 9.240 9.240 9.040 9.042 4,022 -0.21(-2.29%)
May 28, 2024 9.225 9.340 9.200 9.254 4,639 +0.00(+0.04%)
May 24, 2024 9.170 9.292 9.170 9.250 3,182 +0.14(+1.59%)
May 23, 2024 9.100 9.240 8.850 9.105 16,168 +0.01(+0.05%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.