Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
20.69
+3.47 (20.19%)
At close: Dec 26, 2025, 4:00 PM EST
20.73
+0.05 (0.22%)
After-hours: Dec 26, 2025, 7:59 PM EST
Greenwich LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 17.14 | 22.31 | 16.35 | 20.69 | 20.69 | 20.19% | 1,262,675 |
| Dec 24, 2025 | 14.68 | 17.99 | 14.08 | 17.21 | 17.21 | 18.12% | 462,979 |
| Dec 23, 2025 | 13.23 | 14.67 | 13.11 | 14.57 | 14.57 | 9.02% | 275,926 |
| Dec 22, 2025 | 13.36 | 14.01 | 13.18 | 13.37 | 13.37 | 2.73% | 252,516 |
| Dec 19, 2025 | 12.16 | 13.10 | 11.95 | 13.01 | 13.01 | 5.00% | 328,712 |
| Dec 18, 2025 | 10.71 | 13.76 | 10.71 | 12.39 | 12.39 | 15.36% | 582,830 |
| Dec 17, 2025 | 10.40 | 11.10 | 10.40 | 10.74 | 10.74 | 3.27% | 183,360 |
| Dec 16, 2025 | 10.31 | 10.70 | 10.00 | 10.40 | 10.40 | 0.87% | 271,673 |
| Dec 15, 2025 | 12.93 | 14.19 | 10.11 | 10.31 | 10.31 | -3.91% | 3,953,999 |
| 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% | 267,376 |
| Dec 10, 2025 | 9.88 | 10.13 | 9.60 | 10.11 | 10.11 | 2.22% | 94,197 |
| Dec 9, 2025 | 9.62 | 9.96 | 9.50 | 9.89 | 9.89 | 2.91% | 96,580 |
| Dec 8, 2025 | 9.22 | 9.69 | 9.20 | 9.61 | 9.61 | 7.49% | 94,080 |
| Dec 5, 2025 | 9.16 | 9.18 | 8.80 | 8.94 | 8.94 | 1.59% | 71,659 |
| 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% | 49,987 |
| Nov 28, 2025 | 8.47 | 8.95 | 8.47 | 8.73 | 8.73 | 4.55% | 50,598 |
| Nov 26, 2025 | 8.36 | 8.50 | 8.21 | 8.35 | 8.35 | -0.60% | 74,119 |
| Nov 25, 2025 | 7.88 | 8.53 | 7.88 | 8.40 | 8.40 | 7.01% | 48,564 |
| Nov 24, 2025 | 8.10 | 8.27 | 7.78 | 7.85 | 7.85 | -3.68% | 83,651 |
| Nov 21, 2025 | 8.17 | 8.41 | 8.05 | 8.15 | 8.15 | -0.12% | 80,655 |
| Nov 20, 2025 | 8.22 | 8.55 | 8.11 | 8.16 | 8.16 | 0.37% | 52,607 |
| Nov 19, 2025 | 8.24 | 8.56 | 8.05 | 8.13 | 8.13 | -1.33% | 40,968 |
| Nov 18, 2025 | 8.18 | 8.32 | 8.05 | 8.24 | 8.24 | 0.12% | 38,219 |
| Nov 17, 2025 | 8.39 | 8.50 | 8.05 | 8.23 | 8.23 | -1.08% | 66,663 |
| Nov 14, 2025 | 8.05 | 8.55 | 8.05 | 8.32 | 8.32 | 1.46% | 44,572 |
| Nov 13, 2025 | 8.33 | 8.37 | 7.94 | 8.20 | 8.20 | -1.50% | 104,812 |
| Nov 12, 2025 | 8.85 | 8.95 | 8.30 | 8.33 | 8.33 | -1.71% | 106,014 |
| Nov 11, 2025 | 8.62 | 8.62 | 8.05 | 8.47 | 8.47 | -1.80% | 77,386 |
| Nov 10, 2025 | 8.83 | 9.14 | 8.52 | 8.63 | 8.63 | -0.40% | 185,660 |
| Nov 7, 2025 | 8.12 | 8.85 | 7.88 | 8.66 | 8.66 | 5.35% | 104,292 |
| Nov 6, 2025 | 8.50 | 8.78 | 8.17 | 8.22 | 8.22 | -1.79% | 56,315 |
| Nov 5, 2025 | 8.25 | 8.65 | 8.23 | 8.37 | 8.37 | 3.46% | 84,706 |
| Nov 4, 2025 | 8.71 | 9.10 | 8.01 | 8.09 | 8.09 | -4.03% | 251,258 |
| Nov 3, 2025 | 9.20 | 9.22 | 8.43 | 8.43 | 8.43 | -8.47% | 126,884 |
| Oct 31, 2025 | 9.15 | 9.51 | 9.10 | 9.21 | 9.21 | 0.22% | 40,415 |
| Oct 30, 2025 | 9.14 | 9.54 | 9.13 | 9.19 | 9.19 | 0.44% | 25,745 |
| Oct 29, 2025 | 9.33 | 9.50 | 9.11 | 9.15 | 9.15 | -2.97% | 47,157 |
| Oct 28, 2025 | 9.70 | 9.82 | 9.34 | 9.43 | 9.43 | -3.68% | 38,737 |
| Oct 27, 2025 | 10.02 | 10.22 | 9.74 | 9.79 | 9.79 | -2.00% | 43,817 |
| Oct 24, 2025 | 9.34 | 10.00 | 9.30 | 9.99 | 9.99 | 8.71% | 85,429 |
| Oct 23, 2025 | 9.04 | 9.51 | 9.04 | 9.19 | 9.19 | 1.43% | 35,922 |
| Oct 22, 2025 | 9.16 | 9.26 | 8.90 | 9.06 | 9.06 | -1.09% | 127,263 |
| Oct 21, 2025 | 9.41 | 9.71 | 9.07 | 9.16 | 9.16 | -1.29% | 75,886 |
| Oct 20, 2025 | 9.50 | 9.81 | 9.17 | 9.28 | 9.28 | -2.21% | 72,036 |
| Oct 17, 2025 | 9.70 | 10.13 | 9.46 | 9.49 | 9.49 | -2.37% | 71,354 |
| Oct 16, 2025 | 10.31 | 10.84 | 9.69 | 9.72 | 9.72 | -5.91% | 157,511 |