Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
11.23
-0.19 (-1.66%)
At close: Sep 12, 2025, 4:00 PM EDT
11.59
+0.36 (3.21%)
After-hours: Sep 12, 2025, 7:42 PM EDT

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202511.5811.5811.2011.2311.23-1.66%59,679
Sep 11, 202511.4912.0511.1211.4211.420.26%90,155
Sep 10, 202512.8013.0011.1311.3911.393.55%348,058
Sep 9, 202511.0811.2510.5911.0011.00-1.52%50,807
Sep 8, 202511.0111.4911.0111.1711.172.20%60,850
Sep 5, 202510.9811.4910.8810.9310.93-0.36%22,521
Sep 4, 202511.6211.6810.8710.9710.97-4.86%45,532
Sep 3, 202511.3711.8911.3011.5311.530.61%58,551
Sep 2, 202511.6011.7311.3711.4611.46-0.17%19,050
Aug 29, 202511.5611.9111.3511.4811.480.17%25,745
Aug 28, 202511.6711.9011.3511.4611.46-1.80%35,456
Aug 27, 202511.8811.9411.5911.6711.67-2.18%15,585
Aug 26, 202511.9212.0711.8311.9311.930.34%15,473
Aug 25, 202511.5112.0011.5111.8911.89-2.38%43,080
Aug 22, 202511.9212.3311.9212.1812.182.78%37,993
Aug 21, 202511.9412.3511.7911.8511.85-0.75%38,986
Aug 20, 202511.9812.2011.4911.9411.944.10%35,501
Aug 19, 202512.1512.3511.4111.4711.47-4.50%60,882
Aug 18, 202512.1712.3912.0112.0112.01-1.31%34,006
Aug 15, 202512.2012.3711.9512.1712.170.75%19,850
Aug 14, 202511.7012.7011.7012.0812.082.55%99,641
Aug 13, 202512.5012.7011.7811.7811.78-4.62%51,586
Aug 12, 202512.6112.8312.3212.3512.35-1.12%68,359
Aug 11, 202512.3412.7012.2012.4912.492.55%42,270
Aug 8, 202511.8112.8911.8112.1812.184.37%92,285
Aug 7, 202512.1512.3011.4411.6711.67-3.55%81,083
Aug 6, 202511.7312.2111.5112.1012.103.24%26,649
Aug 5, 202512.0012.0011.5711.7211.72-1.84%17,107
Aug 4, 202511.2011.9411.1011.9411.947.66%38,540
Aug 1, 202510.9011.2910.7011.0911.091.37%45,636
Jul 31, 202511.2511.5110.9410.9410.94-2.76%25,625
Jul 30, 202511.0811.7311.0611.2511.251.08%48,798
Jul 29, 202511.7211.7211.0711.1311.13-3.64%15,760
Jul 28, 202511.5511.7111.3411.5511.55-0.17%21,801
Jul 25, 202511.4911.7411.1611.5711.570.70%37,274
Jul 24, 202511.4711.6411.3211.4911.49-30,249
Jul 23, 202511.2911.6411.1611.4911.493.14%66,369
Jul 22, 202511.6911.9611.0611.1411.14-5.27%104,169
Jul 21, 202511.5912.3211.5011.7611.761.47%159,901
Jul 18, 202512.4012.4911.5511.5911.59-5.77%154,594
Jul 17, 202511.3112.5411.1012.3012.309.92%218,656
Jul 16, 202510.1311.1910.0111.1911.1911.01%175,365
Jul 15, 202510.7310.8110.0010.0810.08-6.75%163,119
Jul 14, 202510.7510.9210.1310.8110.81-0.28%88,757
Jul 11, 202511.2211.5210.7510.8410.84-3.39%60,269
Jul 10, 202510.5111.2910.4511.2211.226.35%73,834
Jul 9, 202510.0510.5810.0510.5510.554.56%35,308
Jul 8, 202510.1610.2110.0410.0910.090.20%33,244
Jul 7, 20259.9710.329.9010.0710.070.40%36,335
Jul 3, 20259.9710.249.8510.0310.031.52%31,423