Singapore markets close in 3 hours 20 minutes
Straits Times Index
3,334.66 -8.69 (-0.26%) Nikkei
39,507.40 +165.86 (+0.42%) Hang Seng
17,787.12 +70.65 (+0.40%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,459.25 +571.50 (+0.94%) CMC Crypto 200
1,282.12 +15.98 (+1.26%)
Guardion Health Sciences, Inc. (GHSI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 700 |
| 26 Jun 2024 | 9.91 | 9.97 | 9.87 | 9.87 | 9.87 | 2,000 |
| 25 Jun 2024 | 9.90 | 9.90 | 9.87 | 9.90 | 9.90 | 2,200 |
| 24 Jun 2024 | 9.90 | 9.99 | 9.81 | 9.90 | 9.90 | 5,500 |
| 21 Jun 2024 | 9.90 | 9.99 | 9.87 | 9.87 | 9.87 | 3,200 |
| 20 Jun 2024 | 9.97 | 10.01 | 9.84 | 9.90 | 9.90 | 3,700 |
| 18 Jun 2024 | 10.11 | 10.11 | 9.83 | 9.97 | 9.97 | 2,500 |
| 17 Jun 2024 | 10.05 | 10.11 | 10.02 | 10.03 | 10.03 | 9,100 |
| 14 Jun 2024 | 10.09 | 10.15 | 10.02 | 10.09 | 10.09 | 6,600 |
| 13 Jun 2024 | 10.07 | 10.33 | 10.05 | 10.10 | 10.10 | 14,700 |
| 12 Jun 2024 | 10.00 | 10.20 | 9.97 | 10.07 | 10.07 | 12,200 |
| 11 Jun 2024 | 9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 1,800 |
| 10 Jun 2024 | 9.89 | 10.08 | 9.85 | 10.08 | 10.08 | 7,600 |
| 07 Jun 2024 | 9.85 | 10.11 | 9.76 | 9.90 | 9.90 | 6,500 |
| 06 Jun 2024 | 9.70 | 10.00 | 9.54 | 9.87 | 9.87 | 5,700 |
| 05 Jun 2024 | 9.55 | 10.14 | 9.50 | 10.04 | 10.04 | 23,500 |
| 04 Jun 2024 | 9.69 | 9.70 | 9.55 | 9.55 | 9.55 | 2,200 |
| 03 Jun 2024 | 9.53 | 9.65 | 9.52 | 9.60 | 9.60 | 6,600 |
| 31 May 2024 | 9.25 | 9.60 | 9.22 | 9.53 | 9.53 | 7,100 |
| 30 May 2024 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 1,200 |
| 29 May 2024 | 9.24 | 9.24 | 9.04 | 9.04 | 9.04 | 4,000 |
| 28 May 2024 | 9.23 | 9.34 | 9.20 | 9.25 | 9.25 | 4,600 |
| 24 May 2024 | 9.17 | 9.29 | 9.17 | 9.25 | 9.25 | 3,100 |
| 23 May 2024 | 9.10 | 9.24 | 8.85 | 9.10 | 9.10 | 16,200 |
| 22 May 2024 | 9.35 | 9.35 | 9.03 | 9.10 | 9.10 | 5,700 |
| 21 May 2024 | 8.96 | 9.31 | 8.69 | 9.27 | 9.27 | 85,400 |
| 20 May 2024 | 8.51 | 8.52 | 7.75 | 7.90 | 7.90 | 5,400 |
| 17 May 2024 | 8.72 | 8.72 | 8.50 | 8.51 | 8.51 | 2,100 |
| 16 May 2024 | 8.55 | 8.71 | 8.55 | 8.62 | 8.62 | 3,200 |
| 15 May 2024 | 8.73 | 8.73 | 8.56 | 8.64 | 8.64 | 4,500 |
| 14 May 2024 | 8.23 | 8.50 | 8.22 | 8.50 | 8.50 | 5,900 |
| 13 May 2024 | 8.22 | 8.25 | 8.22 | 8.22 | 8.22 | 1,000 |
| 10 May 2024 | 8.05 | 8.23 | 8.05 | 8.23 | 8.23 | 2,500 |
| 09 May 2024 | 8.02 | 8.12 | 7.95 | 8.09 | 8.09 | 3,500 |
| 08 May 2024 | 7.90 | 8.11 | 7.90 | 8.11 | 8.11 | 2,300 |
| 07 May 2024 | 8.00 | 8.13 | 7.85 | 7.90 | 7.90 | 1,900 |
| 06 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,800 |
| 03 May 2024 | 8.14 | 8.14 | 7.96 | 8.00 | 8.00 | 10,600 |
| 02 May 2024 | 7.90 | 8.14 | 7.90 | 8.14 | 8.14 | 2,700 |
| 01 May 2024 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | 800 |
| 30 Apr 2024 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | 1,600 |
| 29 Apr 2024 | 7.90 | 8.10 | 7.87 | 7.92 | 7.92 | 8,200 |
| 26 Apr 2024 | 7.94 | 8.19 | 7.90 | 7.90 | 7.90 | 3,100 |
| 25 Apr 2024 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 1,800 |
| 24 Apr 2024 | 8.19 | 8.19 | 7.79 | 7.98 | 7.98 | 7,500 |
| 23 Apr 2024 | 8.23 | 8.28 | 8.23 | 8.28 | 8.28 | 1,800 |
| 22 Apr 2024 | 8.00 | 8.21 | 8.00 | 8.00 | 8.00 | 2,800 |
| 19 Apr 2024 | 7.95 | 8.04 | 7.80 | 7.99 | 7.99 | 5,600 |
| 18 Apr 2024 | 8.19 | 8.19 | 7.99 | 8.05 | 8.05 | 4,100 |
| 17 Apr 2024 | 7.85 | 8.07 | 7.85 | 8.07 | 8.07 | 2,300 |
| 16 Apr 2024 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 3,300 |
| 15 Apr 2024 | 7.75 | 7.95 | 7.75 | 7.89 | 7.89 | 4,400 |
| 12 Apr 2024 | 7.95 | 8.02 | 7.90 | 7.90 | 7.90 | 3,100 |
| 11 Apr 2024 | 8.01 | 8.19 | 7.79 | 8.10 | 8.10 | 51,800 |
| 10 Apr 2024 | 7.65 | 8.32 | 7.58 | 7.90 | 7.90 | 20,000 |
| 09 Apr 2024 | 7.89 | 8.16 | 7.45 | 7.74 | 7.74 | 58,000 |
| 08 Apr 2024 | 9.09 | 9.09 | 8.87 | 8.90 | 8.90 | 17,700 |
| 05 Apr 2024 | 8.80 | 9.09 | 8.80 | 9.07 | 9.07 | 8,000 |
| 04 Apr 2024 | 9.10 | 9.10 | 8.70 | 8.77 | 8.77 | 14,200 |
| 03 Apr 2024 | 9.12 | 9.14 | 8.93 | 9.10 | 9.10 | 7,700 |
| 02 Apr 2024 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 4,600 |
| 01 Apr 2024 | 8.97 | 9.20 | 8.97 | 9.07 | 9.07 | 27,200 |
| 28 Mar 2024 | 8.99 | 9.02 | 8.95 | 9.02 | 9.02 | 4,600 |
| 27 Mar 2024 | 8.96 | 9.08 | 8.96 | 9.01 | 9.01 | 4,200 |
| 26 Mar 2024 | 9.00 | 9.20 | 9.00 | 9.02 | 9.02 | 11,500 |
| 25 Mar 2024 | 8.95 | 9.19 | 8.92 | 9.01 | 9.01 | 18,400 |
| 22 Mar 2024 | 9.02 | 9.15 | 8.93 | 9.09 | 9.09 | 58,900 |
| 21 Mar 2024 | 9.00 | 9.15 | 8.89 | 9.07 | 9.07 | 19,000 |
| 20 Mar 2024 | 8.89 | 9.03 | 8.89 | 9.01 | 9.01 | 16,500 |
| 19 Mar 2024 | 8.80 | 9.05 | 8.80 | 9.00 | 9.00 | 15,200 |
| 18 Mar 2024 | 8.70 | 9.39 | 8.70 | 8.92 | 8.92 | 78,300 |
| 15 Mar 2024 | 8.17 | 8.93 | 7.86 | 8.12 | 8.12 | 64,700 |
| 14 Mar 2024 | 7.98 | 8.20 | 7.98 | 8.16 | 8.16 | 6,500 |
| 13 Mar 2024 | 7.86 | 8.06 | 7.81 | 7.99 | 7.99 | 11,500 |
| 12 Mar 2024 | 7.80 | 7.97 | 7.80 | 7.92 | 7.92 | 5,600 |
| 11 Mar 2024 | 7.93 | 8.06 | 7.90 | 7.92 | 7.92 | 5,100 |
| 08 Mar 2024 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | 3,500 |
| 07 Mar 2024 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | 1,300 |
| 06 Mar 2024 | 7.78 | 8.00 | 7.77 | 7.93 | 7.93 | 11,200 |
| 05 Mar 2024 | 8.09 | 8.09 | 7.90 | 7.95 | 7.95 | 12,900 |
| 04 Mar 2024 | 8.14 | 8.23 | 8.07 | 8.14 | 8.14 | 14,000 |
| 01 Mar 2024 | 8.42 | 8.66 | 8.10 | 8.16 | 8.16 | 58,100 |
| 29 Feb 2024 | 8.19 | 8.50 | 8.02 | 8.34 | 8.34 | 34,400 |
| 28 Feb 2024 | 8.25 | 8.25 | 7.96 | 8.06 | 8.06 | 8,400 |
| 27 Feb 2024 | 8.16 | 8.36 | 8.16 | 8.33 | 8.33 | 8,300 |
| 26 Feb 2024 | 8.29 | 8.46 | 8.20 | 8.29 | 8.29 | 19,200 |
| 23 Feb 2024 | 8.35 | 8.82 | 8.21 | 8.48 | 8.48 | 16,600 |
| 22 Feb 2024 | 8.38 | 8.69 | 8.38 | 8.41 | 8.41 | 25,400 |
| 21 Feb 2024 | 8.23 | 8.50 | 8.22 | 8.50 | 8.50 | 10,600 |
| 20 Feb 2024 | 8.49 | 8.49 | 8.20 | 8.41 | 8.41 | 15,200 |
| 16 Feb 2024 | 8.42 | 8.45 | 8.20 | 8.41 | 8.41 | 24,500 |
| 15 Feb 2024 | 8.34 | 8.52 | 8.33 | 8.39 | 8.39 | 13,200 |
| 14 Feb 2024 | 8.47 | 8.50 | 8.32 | 8.42 | 8.42 | 9,200 |
| 13 Feb 2024 | 8.31 | 8.50 | 8.19 | 8.32 | 8.32 | 26,300 |
| 12 Feb 2024 | 8.30 | 8.63 | 8.16 | 8.49 | 8.49 | 53,500 |
| 09 Feb 2024 | 8.03 | 8.20 | 7.85 | 8.11 | 8.11 | 16,900 |
| 08 Feb 2024 | 7.42 | 8.55 | 7.40 | 8.12 | 8.12 | 70,100 |
| 07 Feb 2024 | 7.39 | 7.60 | 7.22 | 7.46 | 7.46 | 15,800 |
| 06 Feb 2024 | 7.40 | 7.55 | 7.09 | 7.29 | 7.29 | 60,900 |
| 05 Feb 2024 | 8.22 | 8.75 | 7.90 | 7.90 | 7.90 | 73,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.