Greenwich LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.58	20.31	18.31	19.48	19.48	4.76%	121,822
Sep 21, 2026	19.20	19.24	18.12	18.60	18.60	-2.08%	110,116
Sep 18, 2026	18.40	20.04	18.25	18.99	18.99	3.26%	294,399
Sep 17, 2026	16.04	18.75	16.04	18.39	18.39	17.66%	246,244
Sep 16, 2026	16.09	16.37	15.35	15.63	15.63	-2.86%	121,661
Sep 15, 2026	15.81	16.43	15.35	16.09	16.09	0.25%	96,836
Sep 14, 2026	15.15	16.30	15.15	16.05	16.05	3.88%	100,227
Sep 11, 2026	15.33	15.60	15.09	15.45	15.45	2.59%	75,002
Sep 10, 2026	14.54	15.35	14.46	15.06	15.06	0.20%	68,524
Sep 9, 2026	15.79	16.34	14.90	15.03	15.03	-5.47%	103,343
Sep 8, 2026	15.71	16.25	15.53	15.90	15.90	-0.31%	63,057
Sep 4, 2026	15.45	15.98	15.45	15.95	15.95	2.05%	65,124
Sep 3, 2026	15.80	16.02	15.50	15.63	15.63	-0.70%	46,668
Sep 2, 2026	15.01	16.02	14.99	15.74	15.74	4.86%	104,020
Sep 1, 2026	14.56	15.08	14.40	15.01	15.01	0.40%	98,695
Aug 31, 2026	15.50	15.62	14.32	14.95	14.95	-4.59%	169,639
Aug 28, 2026	18.77	18.94	14.25	15.67	15.67	-16.34%	372,236
Aug 27, 2026	18.04	18.89	18.01	18.73	18.73	2.74%	64,253
Aug 26, 2026	18.60	18.61	17.82	18.23	18.23	-1.94%	61,614
Aug 25, 2026	17.46	19.64	17.44	18.59	18.59	5.75%	199,132
Aug 24, 2026	16.64	17.68	15.78	17.58	17.58	5.46%	93,545
Aug 21, 2026	16.16	17.48	15.54	16.67	16.67	8.88%	176,787
Aug 20, 2026	17.41	17.68	15.00	15.31	15.31	-11.71%	181,616
Aug 19, 2026	17.70	18.17	17.17	17.34	17.34	0.46%	112,131
Aug 18, 2026	17.06	17.85	16.90	17.26	17.26	-0.69%	102,507
Aug 17, 2026	16.80	17.75	16.55	17.38	17.38	3.45%	92,654
Aug 14, 2026	16.48	17.42	15.96	16.80	16.80	2.56%	116,521
Aug 13, 2026	17.06	17.12	16.28	16.38	16.38	-3.19%	77,005
Aug 12, 2026	15.85	17.74	15.60	16.92	16.92	8.81%	200,444
Aug 11, 2026	15.87	16.14	14.80	15.55	15.55	0.32%	107,306
Aug 10, 2026	14.79	16.23	14.76	15.50	15.50	7.94%	176,179
Aug 7, 2026	14.52	14.75	14.20	14.36	14.36	0.84%	88,485
Aug 6, 2026	14.31	14.97	14.24	14.24	14.24	-1.04%	87,618
Aug 5, 2026	14.39	14.75	14.19	14.39	14.39	0.28%	81,437
Aug 4, 2026	13.53	14.57	13.19	14.35	14.35	5.98%	151,084
Aug 3, 2026	13.46	14.17	13.18	13.54	13.54	0.30%	123,313
Jul 31, 2026	14.21	14.30	13.24	13.50	13.50	-3.71%	85,723
Jul 30, 2026	12.97	14.35	12.97	14.02	14.02	9.53%	116,979
Jul 29, 2026	13.59	14.09	12.59	12.80	12.80	-4.83%	102,925
Jul 28, 2026	13.32	13.75	12.90	13.45	13.45	0.07%	161,873
Jul 27, 2026	13.54	14.08	13.15	13.44	13.44	3.54%	133,074
Jul 24, 2026	13.18	13.50	12.51	12.98	12.98	-1.59%	113,814
Jul 23, 2026	13.27	13.72	12.58	13.19	13.19	-0.60%	171,282
Jul 22, 2026	14.38	14.81	13.00	13.27	13.27	-9.42%	171,501
Jul 21, 2026	13.85	15.36	13.04	14.65	14.65	4.12%	325,452
Jul 20, 2026	16.38	17.20	13.24	14.07	14.07	-13.79%	684,336
Jul 17, 2026	18.56	18.96	15.55	16.32	16.32	-14.15%	333,828
Jul 16, 2026	20.18	21.70	18.59	19.01	19.01	-2.71%	201,337
Jul 15, 2026	18.93	19.87	18.93	19.54	19.54	2.79%	46,618
Jul 14, 2026	18.93	19.35	18.28	19.01	19.01	2.37%	93,523