Greenwich LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	10.11	10.20	9.85	9.85	-	-3.62%	5,638
Mar 28, 2025	10.59	10.79	10.20	10.22	10.22	-4.58%	33,534
Mar 27, 2025	10.67	10.98	10.62	10.71	10.71	0.75%	42,114
Mar 26, 2025	10.66	11.13	10.60	10.63	10.63	-0.19%	27,505
Mar 25, 2025	11.31	11.36	10.20	10.65	10.65	-5.33%	159,599
Mar 24, 2025	11.32	11.37	11.12	11.25	11.25	1.26%	16,324
Mar 21, 2025	11.16	11.29	11.00	11.11	11.11	-2.03%	45,843
Mar 20, 2025	11.50	12.18	11.15	11.34	11.34	-0.96%	35,055
Mar 19, 2025	11.61	11.88	11.30	11.45	11.45	-1.38%	39,532
Mar 18, 2025	12.11	12.88	11.53	11.61	11.61	-4.91%	38,220
Mar 17, 2025	12.50	13.33	12.13	12.21	12.21	1.75%	56,269
Mar 14, 2025	11.77	12.06	11.77	12.00	12.00	1.87%	11,307
Mar 13, 2025	11.63	11.99	11.60	11.78	11.78	0.60%	13,400
Mar 12, 2025	11.96	12.07	11.67	11.71	11.71	0.34%	21,858
Mar 11, 2025	11.60	11.90	11.52	11.67	11.67	0.52%	9,319
Mar 10, 2025	11.95	12.16	11.30	11.61	11.61	-4.05%	19,728
Mar 7, 2025	11.90	12.15	11.54	12.10	12.10	1.68%	22,589
Mar 6, 2025	11.59	12.05	11.30	11.90	11.90	-0.42%	15,564
Mar 5, 2025	12.11	12.11	11.68	11.95	11.95	-	25,858
Mar 4, 2025	11.54	12.08	11.27	11.95	11.95	2.14%	29,135
Mar 3, 2025	12.14	12.30	11.70	11.70	11.70	-4.26%	22,046
Feb 28, 2025	11.55	12.22	11.52	12.22	12.22	5.89%	19,525
Feb 27, 2025	11.63	11.90	11.53	11.54	11.54	-1.87%	13,832
Feb 26, 2025	11.59	11.80	11.54	11.76	11.76	1.64%	11,912
Feb 25, 2025	11.73	12.00	11.53	11.57	11.57	-2.36%	21,547
Feb 24, 2025	11.97	12.14	11.60	11.85	11.85	-0.84%	13,877
Feb 21, 2025	12.21	12.42	11.95	11.95	11.95	-0.75%	21,069
Feb 20, 2025	12.61	12.72	11.87	12.04	12.04	-4.37%	24,807
Feb 19, 2025	12.52	12.95	12.02	12.59	12.59	0.48%	19,015
Feb 18, 2025	12.41	12.75	12.20	12.53	12.53	1.21%	23,039
Feb 14, 2025	12.27	12.48	12.15	12.38	12.38	0.65%	14,862
Feb 13, 2025	11.90	12.47	11.75	12.30	12.30	2.76%	21,699
Feb 12, 2025	11.85	12.15	11.58	11.97	11.97	-0.33%	40,365
Feb 11, 2025	12.04	12.50	11.86	12.01	12.01	-1.80%	18,909
Feb 10, 2025	12.36	13.00	12.21	12.23	12.23	-1.37%	20,489
Feb 7, 2025	12.45	12.45	12.10	12.40	12.40	-0.72%	24,056
Feb 6, 2025	12.85	12.94	12.28	12.49	12.49	-2.27%	13,886
Feb 5, 2025	12.94	13.00	12.53	12.78	12.78	0.79%	16,701
Feb 4, 2025	12.82	13.05	12.62	12.68	12.68	-2.31%	20,385
Feb 3, 2025	12.70	13.00	12.47	12.98	12.98	0.31%	24,184
Jan 31, 2025	13.11	13.60	12.90	12.94	12.94	-1.90%	30,219
Jan 30, 2025	13.50	13.50	12.71	13.19	13.19	-0.45%	27,724
Jan 29, 2025	13.12	13.43	13.10	13.25	13.25	0.91%	16,161
Jan 28, 2025	13.44	13.68	13.10	13.13	13.13	-1.13%	18,132
Jan 27, 2025	12.93	14.41	12.93	13.28	13.28	1.45%	77,510
Jan 24, 2025	13.00	13.21	12.56	13.09	13.09	0.69%	30,224
Jan 23, 2025	12.59	13.10	12.59	13.00	13.00	2.28%	48,831
Jan 22, 2025	12.63	13.31	12.44	12.71	12.71	4.52%	42,961
Jan 21, 2025	12.90	12.99	12.03	12.16	12.16	-5.52%	46,824
Jan 17, 2025	12.71	13.10	12.63	12.87	12.87	2.39%	34,814