Greenwich LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.01	28.48	26.55	26.90	-	-3.89%	46,228
Feb 10, 2026	29.54	29.54	27.43	27.99	27.99	-5.85%	137,767
Feb 9, 2026	28.20	30.13	27.50	29.73	29.73	2.52%	175,701
Feb 6, 2026	25.40	29.00	24.76	29.00	29.00	15.13%	298,149
Feb 5, 2026	26.23	26.60	24.00	25.19	25.19	-6.74%	302,914
Feb 4, 2026	27.20	28.29	26.13	27.01	27.01	-3.62%	263,283
Feb 3, 2026	31.75	31.97	26.95	28.03	28.03	-12.34%	424,993
Feb 2, 2026	29.33	32.66	29.15	31.97	31.97	6.32%	249,508
Jan 30, 2026	29.71	31.09	26.51	30.07	30.07	0.17%	323,952
Jan 29, 2026	28.10	30.67	28.10	30.02	30.02	5.00%	324,284
Jan 28, 2026	32.91	33.31	28.59	28.59	28.59	-14.82%	389,415
Jan 27, 2026	29.52	34.10	29.00	33.57	33.57	9.62%	653,913
Jan 26, 2026	26.70	31.51	26.11	30.62	30.62	20.22%	898,746
Jan 23, 2026	23.02	26.93	22.65	25.47	25.47	8.11%	571,642
Jan 22, 2026	27.19	29.90	22.52	23.56	23.56	5.65%	4,885,103
Jan 21, 2026	21.43	23.69	20.00	22.30	22.30	4.74%	504,845
Jan 20, 2026	23.98	24.51	20.91	21.29	21.29	-14.43%	666,147
Jan 16, 2026	27.51	27.51	23.98	24.88	24.88	-8.50%	972,316
Jan 15, 2026	29.23	31.64	27.00	27.19	27.19	-7.17%	518,078
Jan 14, 2026	29.02	32.91	28.47	29.29	29.29	0.93%	642,903
Jan 13, 2026	26.81	30.42	26.27	29.02	29.02	8.16%	682,142
Jan 12, 2026	24.73	28.10	22.81	26.83	26.83	6.13%	410,797
Jan 9, 2026	22.24	26.74	22.10	25.28	25.28	12.81%	544,976
Jan 8, 2026	24.22	24.97	21.00	22.41	22.41	-10.29%	263,856
Jan 7, 2026	20.60	25.20	20.40	24.98	24.98	21.68%	483,583
Jan 6, 2026	21.04	21.42	20.05	20.53	20.53	-3.21%	232,904
Jan 5, 2026	19.72	21.87	18.69	21.21	21.21	8.94%	379,376
Jan 2, 2026	21.28	21.28	18.54	19.47	19.47	-7.33%	407,304
Dec 31, 2025	21.99	21.99	18.57	21.01	21.01	-4.15%	662,255
Dec 30, 2025	25.93	29.70	20.60	21.92	21.92	-11.54%	1,531,479
Dec 29, 2025	21.19	30.82	20.68	24.78	24.78	19.80%	4,258,010
Dec 26, 2025	17.14	22.31	16.35	20.69	20.69	20.19%	1,266,274
Dec 24, 2025	14.68	17.99	14.08	17.21	17.21	18.12%	465,087
Dec 23, 2025	13.23	14.67	13.11	14.57	14.57	9.02%	282,921
Dec 22, 2025	13.36	14.01	13.18	13.37	13.37	2.73%	253,031
Dec 19, 2025	12.16	13.10	11.95	13.01	13.01	5.00%	332,988
Dec 18, 2025	10.71	13.76	10.71	12.39	12.39	15.36%	584,793
Dec 17, 2025	10.40	11.10	10.40	10.74	10.74	3.27%	183,376
Dec 16, 2025	10.31	10.70	10.00	10.40	10.40	0.87%	273,779
Dec 15, 2025	12.93	14.19	10.11	10.31	10.31	-3.91%	3,998,707
Dec 12, 2025	11.98	11.98	10.51	10.73	10.73	-4.79%	155,007
Dec 11, 2025	10.16	11.62	10.15	11.27	11.27	11.47%	267,391
Dec 10, 2025	9.88	10.13	9.60	10.11	10.11	2.22%	95,692
Dec 9, 2025	9.62	9.96	9.50	9.89	9.89	2.91%	96,680
Dec 8, 2025	9.22	9.69	9.20	9.61	9.61	7.49%	94,500
Dec 5, 2025	9.16	9.18	8.80	8.94	8.94	1.59%	71,667
Dec 4, 2025	8.43	8.85	8.30	8.80	8.80	4.64%	46,671
Dec 3, 2025	8.06	8.58	8.03	8.41	8.41	5.13%	81,894
Dec 2, 2025	8.25	8.33	7.97	8.00	8.00	-2.91%	67,177
Dec 1, 2025	8.50	8.61	8.12	8.24	8.24	-5.61%	50,088