Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
24.88
-2.31 (-8.50%)
At close: Jan 16, 2026, 4:00 PM EST
24.75
-0.13 (-0.52%)
After-hours: Jan 16, 2026, 7:33 PM EST
Greenwich LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 8.47 | 8.95 | 8.47 | 8.73 | 8.73 | 4.55% | 50,716 |
| 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% | 48,589 |
| Nov 24, 2025 | 8.10 | 8.27 | 7.78 | 7.85 | 7.85 | -3.68% | 83,655 |
| 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 |