Skip to main content
logo
Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
25.78
-0.04 (-0.15%)
At close: Apr 10, 2026, 4:00 PM EDT
25.85
+0.07 (0.27%)
After-hours: Apr 10, 2026, 7:51 PM EDT

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202625.7926.4425.5125.7825.78-0.15%81,427
Apr 9, 202624.2026.6124.0125.8225.826.69%180,818
Apr 8, 202623.8624.9623.5524.2024.207.51%195,310
Apr 7, 202622.4022.5121.0022.5122.512.18%123,950
Apr 6, 202623.0423.3622.0022.0322.03-3.46%101,166
Apr 2, 202622.2223.5522.2222.8222.82-0.61%54,079
Apr 1, 202623.8424.8322.8722.9622.96-4.41%121,138
Mar 31, 202622.2024.2622.1224.0224.0211.77%166,459
Mar 30, 202622.3922.3920.5321.4921.49-3.76%162,423
Mar 27, 202625.0025.0022.2022.3322.33-11.88%207,558
Mar 26, 202625.5526.8525.0225.3425.34-2.50%127,995
Mar 25, 202625.9127.2125.7025.9925.991.21%137,637
Mar 24, 202624.6726.1324.6725.6825.681.78%91,813
Mar 23, 202625.0225.8124.5325.2325.234.69%113,830
Mar 20, 202625.6826.3323.8524.1024.10-6.88%141,945
Mar 19, 202626.1526.4924.6125.8825.88-3.11%190,728
Mar 18, 202629.1529.4426.6526.7126.71-11.11%168,059
Mar 17, 202627.1430.2525.3030.0530.056.83%737,067
Mar 16, 202628.1029.5927.2428.1328.135.20%242,027
Mar 13, 202626.7428.1026.0726.7426.740.75%160,421
Mar 12, 202626.0027.1825.4026.5426.54-0.11%163,661
Mar 11, 202627.3827.6426.2526.5726.57-1.37%105,846
Mar 10, 202625.6328.2825.6326.9426.944.58%196,847
Mar 9, 202622.5925.9222.5925.7625.7611.56%174,497
Mar 6, 202623.9124.5222.6423.0923.09-6.40%210,777
Mar 5, 202626.7927.0024.6724.6724.67-8.63%139,591
Mar 4, 202627.5129.0027.0027.0027.00-0.95%137,500
Mar 3, 202626.2528.5526.0527.2627.26-0.47%163,061
Mar 2, 202626.6228.7226.4927.3927.39-1.19%138,150
Feb 27, 202627.3328.6427.1827.7227.72-1.42%118,694
Feb 26, 202625.8528.1424.7528.1228.127.62%190,518
Feb 25, 202624.7826.2023.8926.1326.135.02%192,095
Feb 24, 202623.0025.6222.8324.8824.889.60%285,510
Feb 23, 202623.5424.1521.6422.7022.70-5.65%161,116
Feb 20, 202624.5825.2523.7424.0624.06-3.49%100,210
Feb 19, 202624.0625.2023.0624.9324.931.80%128,716
Feb 18, 202625.2626.1924.0024.4924.49-2.97%123,298
Feb 17, 202626.3726.6924.4625.2425.24-6.00%163,078
Feb 13, 202626.0228.4325.9026.8526.854.35%123,742
Feb 12, 202627.5028.0025.6825.7325.73-7.21%128,931
Feb 11, 202628.0128.4826.5527.7327.73-0.93%94,134
Feb 10, 202629.5429.5427.4327.9927.99-5.85%137,911
Feb 9, 202628.2030.1327.5029.7329.732.52%176,154
Feb 6, 202625.4029.0024.7629.0029.0015.13%302,894
Feb 5, 202626.2326.6024.0025.1925.19-6.74%304,199
Feb 4, 202627.2028.2926.1327.0127.01-3.62%265,569
Feb 3, 202631.7531.9726.9528.0328.03-12.34%425,918
Feb 2, 202629.3332.6629.1531.9731.976.32%255,877
Jan 30, 202629.7131.0926.5130.0730.070.17%329,513
Jan 29, 202628.1030.6728.1030.0230.025.00%326,272