$GHSI: Guardion Health Sciences, Inc. - Common Stock
2024-09-12 GHSI 2024-09-12 13:01:32 10.29 10.17 0.81% GHSI 2024-09-12 14:01:50 10.30 10.21 1.73% GHSI 2024-09-12 15:01:32 10.20 10.06 0.81% GHSI 2024-09-12 16:01:52 10.39 10.12 0.00% GHSI 2024-09-12 17:01:29 10.24 10.00 -1.19% GHSI 2024-09-12 19:01:32 10.11 10.00 -1.19% GHSI 2024-09-12 20:01:59 0.00 0.00 -1.19% 2024-09-13 GHSI 2024-09-13 04:01:56 12.53 8.12 -1.19% GHSI 2024-09-13 05:01:37 11.32 8.47 -1.19% GHSI 2024-09-13 07:01:31 11.32 9.01 -1.19% GHSI 2024-09-13 08:01:52 10.12 9.81 0.00% GHSI 2024-09-13 10:01:53 10.20 10.01 -1.09% GHSI 2024-09-13 11:01:29 10.11 10.01 -0.89% GHSI 2024-09-13 12:01:52 10.10 10.02 -0.89% GHSI 2024-09-13 13:01:33 10.08 10.03 -0.99% GHSI 2024-09-13 14:01:51 10.10 10.04 0.49% GHSI 2024-09-13 15:01:30 10.03 9.89 -2.37% GHSI 2024-09-13 16:01:54 10.00 9.86 -2.08% GHSI 2024-09-13 17:01:28 10.03 9.86 -0.89% GHSI 2024-09-13 18:01:55 10.03 10.00 -0.89% GHSI 2024-09-13 19:01:30 10.03 9.85 -0.89% GHSI 2024-09-13 20:01:55 0.00 0.00 1.78% 2024-09-16 GHSI 2024-09-16 04:01:56 17.11 8.12 1.78% GHSI 2024-09-16 05:01:34 10.81 8.15 1.78% GHSI 2024-09-16 07:01:35 10.81 9.50 1.78% GHSI 2024-09-16 08:01:50 10.47 10.03 0.00% GHSI 2024-09-16 09:01:33 10.46 10.03 5.34% GHSI 2024-09-16 10:01:54 9.97 9.84 -0.10% GHSI 2024-09-16 11:01:34 9.88 9.82 -0.89% GHSI 2024-09-16 12:01:54 9.85 9.74 -0.99% GHSI 2024-09-16 13:01:30 9.96 9.80 -1.48% GHSI 2024-09-16 14:01:50 9.96 9.82 -0.30% GHSI 2024-09-16 15:01:33 10.10 9.95 0.49% GHSI 2024-09-16 16:01:51 10.05 9.84 -0.20% GHSI 2024-09-16 17:01:31 10.04 9.88 1.21% GHSI 2024-09-16 18:01:49 10.03 9.94 1.01% GHSI 2024-09-16 20:01:57 0.00 0.00 1.01% 2024-09-17 GHSI 2024-09-17 04:01:54 17.11 7.95 1.01% GHSI 2024-09-17 05:01:32 11.75 8.15 1.01% GHSI 2024-09-17 07:01:34 10.88 9.01 1.01% GHSI 2024-09-17 08:01:54 10.84 9.81 0.00% GHSI 2024-09-17 09:01:28 10.50 9.81 0.00% GHSI 2024-09-17 10:01:50 10.13 9.97 0.61% GHSI 2024-09-17 11:01:30 10.13 10.01 1.61% GHSI 2024-09-17 12:01:53 10.25 10.08 3.33% GHSI 2024-09-17 13:01:33 10.22 10.15 3.33% GHSI 2024-09-17 14:01:51 10.34 10.18 3.13% GHSI 2024-09-17 15:01:28 10.27 10.10 2.12% GHSI 2024-09-17 16:01:52 10.28 10.00 3.03% GHSI 2024-09-17 17:01:29 10.28 10.00 3.94% GHSI 2024-09-17 18:01:52 10.28 9.90 1.92% GHSI 2024-09-17 19:01:32 10.28 9.81 1.92% GHSI 2024-09-17 20:01:51 0.00 0.00 1.92% 2024-09-18 GHSI 2024-09-18 04:01:57 17.11 7.62 1.92% GHSI 2024-09-18 05:01:40 11.14 8.98 1.92% GHSI 2024-09-18 06:01:58 11.05 9.81 1.92% GHSI 2024-09-18 07:01:33 10.15 9.81 -0.71% GHSI 2024-09-18 08:01:51 10.15 9.91 0.00% GHSI 2024-09-18 09:01:34 10.25 9.91 -0.40% GHSI 2024-09-18 10:01:54 10.21 10.01 0.10% GHSI 2024-09-18 11:01:28 10.18 10.10 0.10% GHSI 2024-09-18 12:01:54 10.18 10.07 -1.31% GHSI 2024-09-18 13:01:35 10.32 10.13 0.61% GHSI 2024-09-18 14:01:53 10.32 10.17 0.81% GHSI 2024-09-18 15:01:34 10.54 10.39 3.34% GHSI 2024-09-18 16:01:53 10.55 10.46 2.83% GHSI 2024-09-18 17:01:30 10.82 10.47 2.65% GHSI 2024-09-18 18:01:54 10.48 10.47 2.75% GHSI 2024-09-18 19:01:34 10.50 10.48 2.85% GHSI 2024-09-18 20:01:56 0.00 0.00 4.51% 2024-09-19 GHSI 2024-09-19 04:01:58 15.20 10.02 4.51% GHSI 2024-09-19 05:01:41 10.92 10.03 4.51% GHSI 2024-09-19 07:01:36 10.81 10.15 4.51% GHSI 2024-09-19 08:01:58 10.81 10.24 0.00% GHSI 2024-09-19 09:01:36 10.70 10.23 0.00% GHSI 2024-09-19 10:01:58 10.58 10.35 -0.49% GHSI 2024-09-19 11:01:40 10.56 10.31 -0.69% GHSI 2024-09-19 12:01:54 11.15 10.97 6.67% GHSI 2024-09-19 13:01:33 11.07 11.01 5.89% GHSI 2024-09-19 14:01:54 11.15 11.00 6.58% GHSI 2024-09-19 15:01:34 11.28 11.03 6.77% GHSI 2024-09-19 16:01:54 11.43 10.09 3.73% GHSI 2024-09-19 17:01:37 11.43 10.93 3.63% GHSI 2024-09-19 19:01:34 11.05 11.00 5.54% GHSI 2024-09-19 20:01:57 0.00 0.00 4.97% 2024-09-20 GHSI 2024-09-20 04:01:59 17.11 8.40 4.97% GHSI 2024-09-20 05:01:35 10.85 9.69 0.00% GHSI 2024-09-20 06:01:59 11.02 10.36 1.53% GHSI 2024-09-20 07:01:32 11.02 10.57 1.53% GHSI 2024-09-20 08:01:55 11.36 10.74 0.00% GHSI 2024-09-20 09:01:33 11.30 10.63 0.00% GHSI 2024-09-20 10:01:56 11.09 10.77 1.34% GHSI 2024-09-20 11:01:33 11.20 10.88 4.20% GHSI 2024-09-20 12:01:54 11.13 11.04 2.10% GHSI 2024-09-20 13:01:33 11.07 10.80 0.48% GHSI 2024-09-20 14:01:50 10.99 10.88 0.67% GHSI 2024-09-20 15:01:30 11.03 10.91 1.15% GHSI 2024-09-20 16:01:50 11.13 10.20 0.76% GHSI 2024-09-20 17:01:35 11.13 10.22 0.74% GHSI 2024-09-20 19:01:32 11.13 10.65 0.74% GHSI 2024-09-20 20:01:55 0.00 0.00 0.74% 2024-09-23 GHSI 2024-09-23 04:01:59 11.47 10.43 0.74% GHSI 2024-09-23 05:01:31 11.76 10.43 0.74% GHSI 2024-09-23 06:01:54 11.26 10.51 0.74% GHSI 2024-09-23 07:01:37 11.59 11.00 -1.84% GHSI 2024-09-23 08:00:34 8-K Sec report https://www.sec.gov/Archives/edgar/data/1642375/000149315224037760/0001493152-24-037760-index.htm 8-K - Guardion Health Sciences, Inc. (0001642375) (Filer) GHSI 2024-09-23 08:02:00 11.52 10.79 0.65% GHSI 2024-09-23 09:01:28 11.30 10.51 2.76% GHSI 2024-09-23 10:01:56 10.97 10.75 -0.09% GHSI 2024-09-23 11:01:36 10.81 10.60 -1.75% GHSI 2024-09-23 12:01:51 10.26 10.01 -7.74% GHSI 2024-09-23 13:01:31 10.27 10.14 -6.54% GHSI 2024-09-23 14:01:47 10.29 10.12 -7.00% GHSI 2024-09-23 15:01:35 10.53 10.41 -3.78% GHSI 2024-09-23 16:01:54 11.29 10.30 -3.78% GHSI 2024-09-23 17:01:31 10.40 10.37 -5.22% GHSI 2024-09-23 18:01:53 10.79 10.35 -4.85% GHSI 2024-09-23 20:01:56 0.00 0.00 -5.31% 2024-09-24 GHSI 2024-09-24 04:01:57 6.99 0.00 -5.31% GHSI 2024-09-24 05:01:30 7.58 5.94 -5.31% GHSI 2024-09-24 06:01:57 6.10 5.05 3.84% GHSI 2024-09-24 07:01:35 6.10 5.08 3.84% GHSI 2024-09-24 08:01:53 5.58 5.07 0.46% GHSI 2024-09-24 09:01:28 6.40 5.49 4.76% GHSI 2024-09-24 10:01:54 7.47 7.11 16.29% GHSI 2024-09-24 11:01:32 6.63 6.31 8.97% GHSI 2024-09-24 12:01:55 6.57 6.45 8.51% GHSI 2024-09-24 13:01:34 7.10 6.93 12.90% GHSI 2024-09-24 14:01:51 7.10 6.94 13.45% GHSI 2024-09-24 15:01:33 6.90 6.72 12.08% GHSI 2024-09-24 16:01:56 7.10 6.45 -36.32% GHSI 2024-09-24 17:01:36 7.10 6.45 -71.92% GHSI 2024-09-24 18:01:55 7.10 6.60 19.57% GHSI 2024-09-24 19:01:36 6.80 6.45 19.57% GHSI 2024-09-24 20:01:59 0.00 0.00 19.57% 2024-09-25 GHSI 2024-09-25 04:01:54 6.28 5.33 19.57% GHSI 2024-09-25 05:01:33 6.70 6.00 -4.89% GHSI 2024-09-25 07:01:35 6.70 6.00 -8.33% GHSI 2024-09-25 08:01:56 6.70 6.00 -5.07% GHSI 2024-09-25 10:01:57 6.49 6.35 -1.27% GHSI 2024-09-25 11:01:33 6.24 6.02 -7.25% GHSI 2024-09-25 12:01:51 6.20 6.06 -7.43% GHSI 2024-09-25 13:01:32 5.99 5.84 -11.78% GHSI 2024-09-25 14:01:51 6.03 5.85 -9.42% GHSI 2024-09-25 15:01:28 6.29 5.98 -5.25% GHSI 2024-09-25 16:01:50 6.70 5.86 -9.42% GHSI 2024-09-25 17:01:32 6.51 5.86 -7.94% GHSI 2024-09-25 19:01:29 6.70 5.86 -7.94% GHSI 2024-09-25 20:01:54 0.00 0.00 -9.77% 2024-09-26 GHSI 2024-09-26 04:01:52 0.00 5.33 -9.77% GHSI 2024-09-26 05:01:33 6.70 5.33 -9.77% GHSI 2024-09-26 07:01:30 6.54 5.76 -9.77% GHSI 2024-09-26 08:01:57 6.54 5.76 0.00% GHSI 2024-09-26 09:01:31 6.70 5.95 0.00% GHSI 2024-09-26 10:01:54 6.37 6.00 3.36% GHSI 2024-09-26 11:01:32 6.00 5.95 -0.92% GHSI 2024-09-26 12:01:48 6.01 5.90 -0.92% GHSI 2024-09-26 13:01:33 5.99 5.91 -0.76% GHSI 2024-09-26 14:01:53 5.83 5.76 -4.12% GHSI 2024-09-26 15:01:34 5.93 5.85 -1.53% GHSI 2024-09-26 16:01:53 6.00 5.80 -3.21% GHSI 2024-09-26 17:01:31 6.50 5.80 -3.48% GHSI 2024-09-26 19:01:17 6.50 5.80 -3.81% GHSI 2024-09-26 20:01:40 0.00 0.00 -3.48% 2024-09-27 GHSI 2024-09-27 04:01:56 6.70 5.33 -3.48% GHSI 2024-09-27 06:01:52 6.00 5.33 -3.48% GHSI 2024-09-27 08:01:52 6.00 5.80 0.00% GHSI 2024-09-27 10:01:53 5.95 5.81 -0.17% GHSI 2024-09-27 11:01:30 5.97 5.80 1.33% GHSI 2024-09-27 12:01:52 5.98 5.86 1.16% GHSI 2024-09-27 13:01:30 5.98 5.81 -0.17% GHSI 2024-09-27 14:01:53 5.98 5.85 0.33% GHSI 2024-09-27 15:01:29 5.80 5.72 -1.16% GHSI 2024-09-27 16:01:48 5.80 5.33 -2.49% GHSI 2024-09-27 17:01:28 5.75 5.33 -0.86% GHSI 2024-09-27 19:01:30 5.75 5.33 -1.89% GHSI 2024-09-27 20:01:54 0.00 0.00 -1.89% 2024-09-30 GHSI 2024-09-30 04:02:10 0.00 5.33 -1.89% GHSI 2024-09-30 05:01:28 6.70 5.33 -1.89% GHSI 2024-09-30 07:01:30 6.18 5.33 -1.89% GHSI 2024-09-30 08:01:53 6.18 5.33 0.00% GHSI 2024-09-30 09:01:33 6.18 5.33 -1.37% GHSI 2024-09-30 10:01:57 5.88 5.75 1.72% GHSI 2024-09-30 11:01:33 5.79 5.67 -0.17% GHSI 2024-09-30 12:01:52 5.78 5.67 -1.03% GHSI 2024-09-30 13:01:29 5.67 5.55 -1.89% GHSI 2024-09-30 14:01:48 5.72 5.60 -1.55% GHSI 2024-09-30 15:01:33 5.73 5.65 -1.20% GHSI 2024-09-30 16:01:47 5.77 5.50 -4.12% GHSI 2024-09-30 17:01:26 5.71 5.50 -4.15% GHSI 2024-09-30 20:01:54 0.00 0.00 -4.15% 2024-10-01 GHSI 2024-10-01 04:01:52 5.88 5.33 -4.15% GHSI 2024-10-01 08:01:51 5.88 5.33 0.00% GHSI 2024-10-01 09:01:27 4.00 2.60 -40.48% GHSI 2024-10-01 10:01:53 3.30 3.28 -39.10% GHSI 2024-10-01 11:01:27 3.18 3.15 -40.66% GHSI 2024-10-01 12:01:47 3.07 3.03 -43.25% GHSI 2024-10-01 13:01:30 3.18 3.14 -41.52% GHSI 2024-10-01 14:01:53 3.11 3.08 -42.21% GHSI 2024-10-01 15:01:30 3.26 3.21 -39.45% GHSI 2024-10-01 16:01:52 3.27 3.21 -40.31% GHSI 2024-10-01 17:01:29 3.30 3.26 -40.97% GHSI 2024-10-01 19:01:37 3.30 3.26 -40.61% GHSI 2024-10-01 20:01:55 0.00 0.00 -41.16% 2024-10-02 GHSI 2024-10-02 04:01:56 5.88 2.48 -41.16% GHSI 2024-10-02 05:01:35 4.09 3.05 -41.16% GHSI 2024-10-02 07:01:35 3.52 3.10 -41.16% GHSI 2024-10-02 08:01:53 3.58 3.20 0.00% GHSI 2024-10-02 09:01:33 3.64 3.20 0.00% GHSI 2024-10-02 10:01:50 3.31 3.25 1.26% GHSI 2024-10-02 11:01:32 3.29 3.24 0.36% GHSI 2024-10-02 12:01:47 3.28 3.24 0.72% GHSI 2024-10-02 13:01:27 3.27 3.24 0.54% GHSI 2024-10-02 14:01:45 3.27 3.25 0.36% GHSI 2024-10-02 15:01:29 3.27 3.25 0.72% GHSI 2024-10-02 16:01:56 3.27 3.25 0.36% GHSI 2024-10-02 17:01:29 3.27 3.25 0.62% GHSI 2024-10-02 18:01:54 3.45 3.27 1.24% GHSI 2024-10-02 19:01:31 3.27 3.22 1.24% GHSI 2024-10-02 20:01:50 0.00 0.00 1.24% 2024-10-03 GHSI 2024-10-03 04:01:51 0.00 2.48 1.24% GHSI 2024-10-03 05:01:32 5.20 2.99 1.24% GHSI 2024-10-03 07:00:24 8-K Sec report https://www.sec.gov/Archives/edgar/data/1642375/000149315224039292/0001493152-24-039292-index.htm 8-K - Guardion Health Sciences, Inc. (0001642375) (Filer) GHSI 2024-10-03 07:01:30 3.73 3.07 1.24% GHSI 2024-10-03 08:01:47 3.43 3.25 0.00% GHSI 2024-10-03 10:01:45 3.29 3.25 0.00% GHSI 2024-10-03 11:01:31 3.33 3.25 1.24% GHSI 2024-10-03 12:01:51 3.35 3.27 2.17% GHSI 2024-10-03 13:01:28 3.36 3.27 3.41% GHSI 2024-10-03 14:01:51 3.58 3.48 10.53% GHSI 2024-10-03 15:01:29 3.54 3.46 8.67% GHSI 2024-10-03 16:01:48 3.65 3.26 7.74% GHSI 2024-10-03 17:01:25 3.60 3.35 3.38% GHSI 2024-10-03 19:01:25 3.65 3.35 3.38% GHSI 2024-10-03 20:01:47 0.00 0.00 3.38% 2024-10-04 GHSI 2024-10-04 04:01:47 0.00 2.48 3.38% GHSI 2024-10-04 05:01:28 5.39 3.08 3.38% GHSI 2024-10-04 07:01:33 4.05 3.08 3.38% GHSI 2024-10-04 08:01:47 4.05 3.07 0.00% GHSI 2024-10-04 09:01:28 3.81 3.07 0.00% GHSI 2024-10-04 10:01:52 3.44 3.25 -2.77% GHSI 2024-10-04 11:01:31 3.55 3.45 0.62% GHSI 2024-10-04 12:01:48 3.48 3.38 -2.15% GHSI 2024-10-04 13:01:29 3.47 3.38 -2.15% GHSI 2024-10-04 14:03:45 3.45 3.41 -1.54% GHSI 2024-10-04 15:01:37 3.45 3.40 -2.77% GHSI 2024-10-04 16:01:48 3.32 3.30 -6.15% GHSI 2024-10-04 17:01:34 3.45 3.26 -5.71% GHSI 2024-10-04 20:01:43 0.00 0.00 -5.71% 2024-10-07 GHSI 2024-10-07 04:01:47 0.00 2.48 -5.71% GHSI 2024-10-07 05:01:35 4.20 2.99 -5.71% GHSI 2024-10-07 06:01:47 3.46 2.99 -5.71% GHSI 2024-10-07 07:01:36 3.46 3.20 -5.71% GHSI 2024-10-07 08:01:48 3.46 3.20 0.00% GHSI 2024-10-07 10:01:49 3.40 3.32 2.29% GHSI 2024-10-07 11:01:38 3.40 3.23 -0.57% GHSI 2024-10-07 12:01:48 3.33 3.27 0.86% GHSI 2024-10-07 13:01:35 3.33 3.24 -0.86% GHSI 2024-10-07 14:01:41 3.30 3.25 0.00% GHSI 2024-10-07 15:01:39 3.28 3.25 -0.86% GHSI 2024-10-07 16:01:51 3.37 3.24 -1.43% GHSI 2024-10-07 17:01:34 3.37 3.24 -1.52% GHSI 2024-10-07 18:01:43 3.37 3.20 -1.52% GHSI 2024-10-07 19:01:43 3.37 3.22 -1.52% GHSI 2024-10-07 20:01:47 0.00 0.00 -1.52% 2024-10-08 GHSI 2024-10-08 04:01:45 0.00 2.48 -1.52% GHSI 2024-10-08 05:01:41 3.65 2.92 -1.52% GHSI 2024-10-08 07:01:41 3.65 3.22 -1.52% GHSI 2024-10-08 08:01:51 3.65 3.22 0.30% GHSI 2024-10-08 09:01:34 3.35 3.22 0.30% GHSI 2024-10-08 10:01:48 3.32 3.28 0.91% GHSI 2024-10-08 11:01:34 3.33 3.30 1.52% GHSI 2024-10-08 12:01:44 3.30 3.24 0.91% GHSI 2024-10-08 15:01:34 3.29 3.24 0.91% GHSI 2024-10-08 16:01:44 3.30 3.19 -0.30% GHSI 2024-10-08 17:01:38 3.29 3.19 -0.31% GHSI 2024-10-08 18:01:46 3.30 3.22 -0.31% GHSI 2024-10-08 20:01:46 0.00 0.00 -0.31% 2024-10-09 GHSI 2024-10-09 04:01:46 0.00 2.48 -0.31% GHSI 2024-10-09 05:01:48 3.58 2.92 -0.31% GHSI 2024-10-09 07:01:37 3.58 3.07 -0.31% GHSI 2024-10-09 08:01:47 3.58 3.22 0.00% GHSI 2024-10-09 09:01:43 3.58 3.25 0.00% GHSI 2024-10-09 10:01:43 3.28 3.22 0.62% GHSI 2024-10-09 11:01:37 3.28 3.25 0.62% GHSI 2024-10-09 12:01:43 3.30 3.26 1.54% GHSI 2024-10-09 13:01:40 3.30 3.22 0.62% GHSI 2024-10-09 14:01:44 3.28 3.22 0.62% GHSI 2024-10-09 15:01:35 3.30 3.24 0.62% GHSI 2024-10-09 16:01:42 3.34 3.26 0.92% GHSI 2024-10-09 17:01:34 3.34 3.26 0.93% GHSI 2024-10-09 20:01:40 0.00 0.00 0.93% 2024-10-10 GHSI 2024-10-10 04:01:41 0.00 2.48 0.93% GHSI 2024-10-10 05:01:37 3.58 2.92 0.93% GHSI 2024-10-10 07:01:35 3.58 3.07 0.93% GHSI 2024-10-10 08:01:42 3.58 3.07 0.00% GHSI 2024-10-10 09:01:36 3.58 3.07 -0.62% GHSI 2024-10-10 10:01:46 3.30 3.26 0.00% GHSI 2024-10-10 11:01:39 3.30 3.23 -0.31% GHSI 2024-10-10 12:01:39 3.30 3.25 0.00% GHSI 2024-10-10 13:01:39 3.27 3.23 -0.93% GHSI 2024-10-10 14:01:43 3.30 3.23 -0.31% GHSI 2024-10-10 15:01:37 3.30 3.25 0.00% GHSI 2024-10-10 16:01:41 3.34 3.25 -0.31% GHSI 2024-10-10 20:01:48 0.00 0.00 -0.31% 2024-10-11 GHSI 2024-10-11 04:01:48 0.00 2.48 -0.31% GHSI 2024-10-11 05:01:42 3.58 2.92 -0.31% GHSI 2024-10-11 07:01:35 3.58 3.07 -0.31% GHSI 2024-10-11 08:01:47 3.58 3.07 0.00% GHSI 2024-10-11 10:01:49 3.30 3.24 -0.31% GHSI 2024-10-11 13:01:39 3.30 3.25 0.61% GHSI 2024-10-11 14:01:49 3.28 3.25 -0.31% GHSI 2024-10-11 15:01:39 3.29 3.24 -0.31% GHSI 2024-10-11 16:01:53 3.27 3.25 -0.31% GHSI 2024-10-11 18:01:46 3.34 3.23 -0.92% GHSI 2024-10-11 19:01:38 3.34 3.22 -0.31% GHSI 2024-10-11 20:01:52 0.00 0.00 -0.31%