Greenwich LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.46	14.17	13.18	13.54	13.54	0.30%	123,179
Jul 31, 2026	14.21	14.30	13.24	13.50	13.50	-3.71%	85,124
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
Jul 13, 2026	19.60	20.00	18.22	18.57	18.57	-6.21%	109,194
Jul 10, 2026	19.57	20.28	19.08	19.80	19.80	1.18%	64,690
Jul 9, 2026	20.03	20.65	19.16	19.57	19.57	3.71%	116,835
Jul 8, 2026	18.36	19.02	17.96	18.87	18.87	1.62%	169,444
Jul 7, 2026	20.54	21.65	18.29	18.57	18.57	-9.15%	228,087
Jul 6, 2026	22.28	22.28	20.40	20.44	20.44	-7.09%	215,566
Jul 2, 2026	23.69	23.95	21.80	22.00	22.00	-7.17%	101,562
Jul 1, 2026	23.51	24.50	22.84	23.70	23.70	1.02%	85,851
Jun 30, 2026	23.14	24.60	23.13	23.46	23.46	0.90%	127,457
Jun 29, 2026	19.84	23.77	19.81	23.25	23.25	17.42%	207,517
Jun 26, 2026	18.47	20.27	17.90	19.80	19.80	8.02%	298,863
Jun 25, 2026	21.80	22.32	16.52	18.33	18.33	-14.84%	444,064
Jun 24, 2026	22.97	23.50	21.31	21.53	21.53	-6.53%	135,596
Jun 23, 2026	23.66	23.99	22.91	23.03	23.03	-3.03%	72,148
Jun 22, 2026	23.91	24.55	23.60	23.75	23.75	1.58%	87,055
Jun 18, 2026	24.68	24.90	22.60	23.38	23.38	-2.54%	92,522
Jun 17, 2026	24.10	25.50	23.99	23.99	23.99	0.46%	110,671
Jun 16, 2026	23.40	24.99	23.03	23.88	23.88	2.01%	132,852
Jun 15, 2026	24.40	24.58	23.00	23.41	23.41	-2.70%	59,591
Jun 12, 2026	23.18	24.38	23.18	24.06	24.06	4.47%	94,526
Jun 11, 2026	22.31	23.32	21.92	23.03	23.03	4.16%	55,616
Jun 10, 2026	22.17	23.40	22.02	22.11	22.11	-0.54%	64,576
Jun 9, 2026	22.29	22.56	21.40	22.23	22.23	2.68%	86,194
Jun 8, 2026	22.64	22.90	20.91	21.65	21.65	-2.70%	170,273
Jun 5, 2026	23.30	23.30	21.75	22.25	22.25	-6.00%	179,936
Jun 4, 2026	23.62	24.93	22.40	23.67	23.67	-2.55%	271,906
Jun 3, 2026	24.30	25.20	23.30	24.29	24.29	-	124,183
Jun 2, 2026	27.35	27.38	22.00	24.29	24.29	-14.80%	487,496
Jun 1, 2026	27.13	29.93	26.81	28.51	28.51	8.92%	224,596
May 29, 2026	29.34	29.38	26.00	26.18	26.18	-9.71%	199,527
May 28, 2026	28.92	29.36	27.51	28.99	28.99	-0.82%	110,100
May 27, 2026	27.39	29.83	27.27	29.23	29.23	6.72%	178,975
May 26, 2026	27.85	28.94	27.03	27.39	27.39	-0.94%	99,325
May 22, 2026	27.22	28.78	27.22	27.65	27.65	1.69%	78,375
May 21, 2026	26.80	27.58	26.00	27.19	27.19	-0.48%	67,928