Greenwich LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	26.74	28.10	26.07	27.05	-	1.92%	105,268
Mar 12, 2026	26.00	27.18	25.40	26.54	26.54	-0.11%	163,661
Mar 11, 2026	27.38	27.64	26.25	26.57	26.57	-1.37%	105,491
Mar 10, 2026	25.63	28.28	25.63	26.94	26.94	4.58%	196,335
Mar 9, 2026	22.59	25.92	22.59	25.76	25.76	11.56%	173,134
Mar 6, 2026	23.91	24.52	22.64	23.09	23.09	-6.40%	207,647
Mar 5, 2026	26.79	27.00	24.67	24.67	24.67	-8.63%	124,348
Mar 4, 2026	27.51	29.00	27.00	27.00	27.00	-0.95%	135,480
Mar 3, 2026	26.25	28.55	26.05	27.26	27.26	-0.47%	162,906
Mar 2, 2026	26.62	28.72	26.49	27.39	27.39	-1.19%	134,078
Feb 27, 2026	27.33	28.64	27.18	27.72	27.72	-1.42%	113,186
Feb 26, 2026	25.85	28.14	24.75	28.12	28.12	7.62%	185,907
Feb 25, 2026	24.78	26.20	23.89	26.13	26.13	5.02%	186,526
Feb 24, 2026	23.00	25.62	22.83	24.88	24.88	9.60%	246,913
Feb 23, 2026	23.54	24.15	21.64	22.70	22.70	-5.65%	161,039
Feb 20, 2026	24.58	25.25	23.74	24.06	24.06	-3.49%	87,496
Feb 19, 2026	24.06	25.20	23.06	24.93	24.93	1.80%	128,280
Feb 18, 2026	25.26	26.19	24.00	24.49	24.49	-2.97%	123,183
Feb 17, 2026	26.37	26.69	24.46	25.24	25.24	-6.00%	162,657
Feb 13, 2026	26.02	28.43	25.90	26.85	26.85	4.35%	122,392
Feb 12, 2026	27.50	28.00	25.68	25.73	25.73	-7.21%	128,581
Feb 11, 2026	28.01	28.48	26.55	27.73	27.73	-0.93%	93,596
Feb 10, 2026	29.54	29.54	27.43	27.99	27.99	-5.85%	137,767
Feb 9, 2026	28.20	30.13	27.50	29.73	29.73	2.52%	175,701
Feb 6, 2026	25.40	29.00	24.76	29.00	29.00	15.13%	298,149
Feb 5, 2026	26.23	26.60	24.00	25.19	25.19	-6.74%	302,914
Feb 4, 2026	27.20	28.29	26.13	27.01	27.01	-3.62%	263,283
Feb 3, 2026	31.75	31.97	26.95	28.03	28.03	-12.34%	424,993
Feb 2, 2026	29.33	32.66	29.15	31.97	31.97	6.32%	249,508
Jan 30, 2026	29.71	31.09	26.51	30.07	30.07	0.17%	323,952
Jan 29, 2026	28.10	30.67	28.10	30.02	30.02	5.00%	324,284
Jan 28, 2026	32.91	33.31	28.59	28.59	28.59	-14.82%	389,415
Jan 27, 2026	29.52	34.10	29.00	33.57	33.57	9.62%	653,913
Jan 26, 2026	26.70	31.51	26.11	30.62	30.62	20.22%	898,746
Jan 23, 2026	23.02	26.93	22.65	25.47	25.47	8.11%	571,642
Jan 22, 2026	27.19	29.90	22.52	23.56	23.56	5.65%	4,885,103
Jan 21, 2026	21.43	23.69	20.00	22.30	22.30	4.74%	504,845
Jan 20, 2026	23.98	24.51	20.91	21.29	21.29	-14.43%	666,147
Jan 16, 2026	27.51	27.51	23.98	24.88	24.88	-8.50%	972,316
Jan 15, 2026	29.23	31.64	27.00	27.19	27.19	-7.17%	518,078
Jan 14, 2026	29.02	32.91	28.47	29.29	29.29	0.93%	642,903
Jan 13, 2026	26.81	30.42	26.27	29.02	29.02	8.16%	682,142
Jan 12, 2026	24.73	28.10	22.81	26.83	26.83	6.13%	410,797
Jan 9, 2026	22.24	26.74	22.10	25.28	25.28	12.81%	544,976
Jan 8, 2026	24.22	24.97	21.00	22.41	22.41	-10.29%	263,856
Jan 7, 2026	20.60	25.20	20.40	24.98	24.98	21.68%	483,583
Jan 6, 2026	21.04	21.42	20.05	20.53	20.53	-3.21%	232,904
Jan 5, 2026	19.72	21.87	18.69	21.21	21.21	8.94%	379,376
Jan 2, 2026	21.28	21.28	18.54	19.47	19.47	-7.33%	407,304
Dec 31, 2025	21.99	21.99	18.57	21.01	21.01	-4.15%	662,255