Greenwich LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	11.90	11.90	11.22	11.27	11.27	-3.51%	60,165
Sep 15, 2025	11.25	11.90	11.22	11.68	11.68	4.01%	137,771
Sep 12, 2025	11.58	11.58	11.20	11.23	11.23	-1.66%	59,679
Sep 11, 2025	11.49	12.05	11.12	11.42	11.42	0.26%	90,155
Sep 10, 2025	12.80	13.00	11.13	11.39	11.39	3.55%	348,058
Sep 9, 2025	11.08	11.25	10.59	11.00	11.00	-1.52%	50,807
Sep 8, 2025	11.01	11.49	11.01	11.17	11.17	2.20%	60,850
Sep 5, 2025	10.98	11.49	10.88	10.93	10.93	-0.36%	22,521
Sep 4, 2025	11.62	11.68	10.87	10.97	10.97	-4.86%	45,532
Sep 3, 2025	11.37	11.89	11.30	11.53	11.53	0.61%	58,551
Sep 2, 2025	11.60	11.73	11.37	11.46	11.46	-0.17%	19,050
Aug 29, 2025	11.56	11.91	11.35	11.48	11.48	0.17%	25,745
Aug 28, 2025	11.67	11.90	11.35	11.46	11.46	-1.80%	35,456
Aug 27, 2025	11.88	11.94	11.59	11.67	11.67	-2.18%	15,585
Aug 26, 2025	11.92	12.07	11.83	11.93	11.93	0.34%	15,473
Aug 25, 2025	11.51	12.00	11.51	11.89	11.89	-2.38%	43,080
Aug 22, 2025	11.92	12.33	11.92	12.18	12.18	2.78%	37,993
Aug 21, 2025	11.94	12.35	11.79	11.85	11.85	-0.75%	38,986
Aug 20, 2025	11.98	12.20	11.49	11.94	11.94	4.10%	35,501
Aug 19, 2025	12.15	12.35	11.41	11.47	11.47	-4.50%	60,882
Aug 18, 2025	12.17	12.39	12.01	12.01	12.01	-1.31%	34,006
Aug 15, 2025	12.20	12.37	11.95	12.17	12.17	0.75%	19,850
Aug 14, 2025	11.70	12.70	11.70	12.08	12.08	2.55%	99,641
Aug 13, 2025	12.50	12.70	11.78	11.78	11.78	-4.62%	51,586
Aug 12, 2025	12.61	12.83	12.32	12.35	12.35	-1.12%	68,359
Aug 11, 2025	12.34	12.70	12.20	12.49	12.49	2.55%	42,270
Aug 8, 2025	11.81	12.89	11.81	12.18	12.18	4.37%	92,285
Aug 7, 2025	12.15	12.30	11.44	11.67	11.67	-3.55%	81,083
Aug 6, 2025	11.73	12.21	11.51	12.10	12.10	3.24%	26,649
Aug 5, 2025	12.00	12.00	11.57	11.72	11.72	-1.84%	17,107
Aug 4, 2025	11.20	11.94	11.10	11.94	11.94	7.66%	38,540
Aug 1, 2025	10.90	11.29	10.70	11.09	11.09	1.37%	45,636
Jul 31, 2025	11.25	11.51	10.94	10.94	10.94	-2.76%	25,625
Jul 30, 2025	11.08	11.73	11.06	11.25	11.25	1.08%	48,798
Jul 29, 2025	11.72	11.72	11.07	11.13	11.13	-3.64%	15,760
Jul 28, 2025	11.55	11.71	11.34	11.55	11.55	-0.17%	21,801
Jul 25, 2025	11.49	11.74	11.16	11.57	11.57	0.70%	37,274
Jul 24, 2025	11.47	11.64	11.32	11.49	11.49	-	30,249
Jul 23, 2025	11.29	11.64	11.16	11.49	11.49	3.14%	66,369
Jul 22, 2025	11.69	11.96	11.06	11.14	11.14	-5.27%	104,169
Jul 21, 2025	11.59	12.32	11.50	11.76	11.76	1.47%	159,901
Jul 18, 2025	12.40	12.49	11.55	11.59	11.59	-5.77%	154,594
Jul 17, 2025	11.31	12.54	11.10	12.30	12.30	9.92%	218,656
Jul 16, 2025	10.13	11.19	10.01	11.19	11.19	11.01%	175,365
Jul 15, 2025	10.73	10.81	10.00	10.08	10.08	-6.75%	163,119
Jul 14, 2025	10.75	10.92	10.13	10.81	10.81	-0.28%	88,757
Jul 11, 2025	11.22	11.52	10.75	10.84	10.84	-3.39%	60,269
Jul 10, 2025	10.51	11.29	10.45	11.22	11.22	6.35%	73,834
Jul 9, 2025	10.05	10.58	10.05	10.55	10.55	4.56%	35,308
Jul 8, 2025	10.16	10.21	10.04	10.09	10.09	0.20%	33,244