Skip to main content
Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
13.08
+0.23 (1.79%)
Nov 21, 2024, 3:00 PM EST - Market open

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.8413.4012.6412.8512.850.63%30,583
Nov 19, 202412.3113.2012.2512.7712.773.23%26,032
Nov 18, 202412.7413.1712.2012.3712.37-1.51%29,634
Nov 15, 202414.3114.3112.5612.5612.56-7.58%43,985
Nov 14, 202413.6314.1413.0013.5913.591.80%25,457
Nov 13, 202413.6313.7513.3213.3513.35-1.62%28,240
Nov 12, 202413.9514.1913.4913.5713.57-3.49%23,648
Nov 11, 202414.6714.6713.6714.0614.06-2.29%17,186
Nov 8, 202413.9714.5913.8514.3914.394.20%18,147
Nov 7, 202414.4214.5213.6213.8113.81-4.23%23,238
Nov 6, 202413.7814.5013.2414.4214.425.56%49,057
Nov 5, 202412.9313.6611.8913.6613.664.35%73,921
Nov 4, 202413.4513.7912.9213.0913.09-2.60%41,122
Nov 1, 202413.5013.6413.3613.4413.44-0.07%7,786
Oct 31, 202414.2614.2713.4113.4513.45-6.53%20,836
Oct 30, 202414.0914.7914.0714.3914.391.70%32,590
Oct 29, 202414.0014.3013.6414.1514.151.58%17,964
Oct 28, 202413.7014.2513.5013.9313.933.19%25,160
Oct 25, 202413.7613.7613.4813.5013.50-0.66%10,940
Oct 24, 202413.6013.8013.4013.5913.59-17,971
Oct 23, 202413.5913.8113.4413.5913.59-1.52%15,974
Oct 22, 202413.4513.8013.2913.8013.803.06%8,827
Oct 21, 202413.6013.7613.3613.3913.39-1.03%10,033
Oct 18, 202414.1914.1913.1913.5313.53-4.72%27,814
Oct 17, 202414.3514.3514.0714.2014.201.57%8,725
Oct 16, 202413.8414.6013.8113.9813.98-1.27%28,194
Oct 15, 202413.9314.3613.9314.1614.162.68%17,823
Oct 14, 202413.6314.0813.6313.7913.790.44%16,690
Oct 11, 202413.1413.7813.1413.7313.736.43%17,207
Oct 10, 202412.7812.9312.5212.9012.90-0.39%20,052
Oct 9, 202413.5513.5912.7712.9512.95-4.43%28,839
Oct 8, 202413.6513.7813.3013.5513.55-0.51%23,778
Oct 7, 202413.7014.2013.4013.6213.62-0.87%21,942
Oct 4, 202413.9114.0913.3013.7413.740.59%23,338
Oct 3, 202414.0514.0613.2513.6613.66-2.22%39,779
Oct 2, 202413.9814.2613.6413.9713.970.79%17,303
Oct 1, 202414.3614.4913.8613.8613.86-3.55%31,350
Sep 30, 202414.1014.4013.6114.3714.371.55%60,110
Sep 27, 202414.5714.9813.8214.1514.15-1.19%47,330
Sep 26, 202415.0015.3414.2114.3214.32-5.91%28,865
Sep 25, 202415.3315.5014.9115.2215.22-0.46%15,164
Sep 24, 202414.5815.2914.5815.2915.294.65%39,249
Sep 23, 202414.9414.9414.4714.6114.61-1.81%24,499
Sep 20, 202414.8815.2814.5014.8814.88-0.07%89,757
Sep 19, 202414.5914.9814.4514.8914.895.08%22,840
Sep 18, 202414.3214.8014.1714.1714.17-2.01%17,090
Sep 17, 202414.6114.7114.1914.4614.460.14%21,811
Sep 16, 202414.9514.9514.3814.4414.44-3.28%24,514
Sep 13, 202414.4915.1314.4114.9314.934.77%42,556
Sep 12, 202413.9614.5013.2014.2514.252.08%64,022
Sep 11, 202414.5315.0813.9613.9613.96-4.90%31,165
Sep 10, 202414.7015.0014.3214.6814.681.80%30,469
Sep 9, 202416.5016.5014.2014.4214.42-0.55%112,183
Sep 6, 202413.5114.6013.1314.5014.508.45%142,753
Sep 5, 202413.4313.7313.2613.3713.37-0.45%13,574
Sep 4, 202413.2613.7413.2613.4313.43-16,756
Sep 3, 202413.9314.6913.2013.4313.43-4.21%23,269
Aug 30, 202414.3614.3613.6714.0214.02-1.54%12,974
Aug 29, 202413.7514.5513.7514.2414.244.17%21,489
Aug 28, 202414.0414.3213.5213.6713.67-2.29%18,841
Aug 27, 202414.5114.6513.8813.9913.99-4.31%15,496
Aug 26, 202414.9615.1514.6014.6214.62-1.75%16,329
Aug 23, 202414.6315.1714.2514.8814.885.23%31,513
Aug 22, 202414.9515.0014.1414.1414.14-4.46%16,103
Aug 21, 202414.0614.9913.7814.8014.807.09%37,031
Aug 20, 202413.8114.3013.6213.8213.82-2.61%27,760
Aug 19, 202413.8314.2513.4514.1914.192.01%25,442
Aug 16, 202413.5814.5613.5813.9113.912.43%26,749
Aug 15, 202413.5014.1013.3713.5813.584.54%32,310
Aug 14, 202413.7513.7512.7712.9912.99-4.97%27,311
Aug 13, 202413.3813.7313.3013.6713.672.17%11,908
Aug 12, 202413.5013.7013.1513.3813.38-1.04%25,997
Aug 9, 202414.0114.1813.5013.5213.52-2.38%12,523
Aug 8, 202414.0614.6513.7513.8513.851.02%21,720
Aug 7, 202414.4014.6213.5113.7113.71-3.31%45,742
Aug 6, 202413.3614.2113.1014.1814.186.94%42,673
Aug 5, 202413.6013.9012.7513.2613.26-7.66%69,225
Aug 2, 202415.0015.2714.1814.3614.36-7.30%27,588
Aug 1, 202416.0116.1014.9015.4915.49-3.91%29,405
Jul 31, 202415.9216.3015.5516.1216.122.09%36,373
Jul 30, 202415.7016.2115.5015.7915.791.87%21,278
Jul 29, 202416.3216.4915.3115.5015.50-4.14%24,651
Jul 26, 202416.8016.9315.9416.1716.17-2.71%34,885
Jul 25, 202415.6617.0015.6616.6216.626.88%46,383
Jul 24, 202416.0016.5015.5515.5515.55-3.05%33,681
Jul 23, 202415.6316.5015.6316.0416.042.89%29,274
Jul 22, 202415.0715.6314.7515.5915.595.12%24,548
Jul 19, 202415.6915.8814.5114.8314.83-4.51%60,129
Jul 18, 202416.1616.8915.5015.5315.53-4.31%40,239
Jul 17, 202415.5116.2915.3016.2316.232.66%44,489
Jul 16, 202415.9316.1415.6015.8115.810.96%38,808
Jul 15, 202415.6316.2915.4015.6615.660.19%26,370
Jul 12, 202416.0616.3415.4315.6315.63-0.95%24,652
Jul 11, 202416.0216.5115.5015.7815.780.06%34,719
Jul 10, 202415.5916.0015.3915.7715.771.61%10,840
Jul 9, 202416.2016.6015.3415.5215.52-5.19%40,107
Jul 8, 202416.8317.1916.1516.3716.37-2.03%21,193
Jul 5, 202416.8216.9816.0716.7116.710.06%35,515
Jul 3, 202417.4917.4916.2716.7016.70-5.01%36,686
Jul 2, 202416.6118.1516.6117.5817.584.83%63,138