Skip to main content
logo
Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
15.01
+0.06 (0.40%)
At close: Sep 1, 2026, 4:00 PM EDT
14.71
-0.30 (-2.00%)
After-hours: Sep 1, 2026, 7:45 PM EDT

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202614.5615.0814.4015.0115.010.40%97,444
Aug 31, 202615.5015.6214.3214.9514.95-4.59%169,638
Aug 28, 202618.7718.9414.2515.6715.67-16.34%372,236
Aug 27, 202618.0418.8918.0118.7318.732.74%64,253
Aug 26, 202618.6018.6117.8218.2318.23-1.94%61,614
Aug 25, 202617.4619.6417.4418.5918.595.75%199,132
Aug 24, 202616.6417.6815.7817.5817.585.46%93,545
Aug 21, 202616.1617.4815.5416.6716.678.88%176,787
Aug 20, 202617.4117.6815.0015.3115.31-11.71%181,616
Aug 19, 202617.7018.1717.1717.3417.340.46%112,131
Aug 18, 202617.0617.8516.9017.2617.26-0.69%102,507
Aug 17, 202616.8017.7516.5517.3817.383.45%92,654
Aug 14, 202616.4817.4215.9616.8016.802.56%116,521
Aug 13, 202617.0617.1216.2816.3816.38-3.19%77,005
Aug 12, 202615.8517.7415.6016.9216.928.81%200,444
Aug 11, 202615.8716.1414.8015.5515.550.32%107,306
Aug 10, 202614.7916.2314.7615.5015.507.94%176,179
Aug 7, 202614.5214.7514.2014.3614.360.84%88,485
Aug 6, 202614.3114.9714.2414.2414.24-1.04%87,618
Aug 5, 202614.3914.7514.1914.3914.390.28%81,437
Aug 4, 202613.5314.5713.1914.3514.355.98%151,084
Aug 3, 202613.4614.1713.1813.5413.540.30%123,313
Jul 31, 202614.2114.3013.2413.5013.50-3.71%85,723
Jul 30, 202612.9714.3512.9714.0214.029.53%116,979
Jul 29, 202613.5914.0912.5912.8012.80-4.83%102,925
Jul 28, 202613.3213.7512.9013.4513.450.07%161,873
Jul 27, 202613.5414.0813.1513.4413.443.54%133,074
Jul 24, 202613.1813.5012.5112.9812.98-1.59%113,814
Jul 23, 202613.2713.7212.5813.1913.19-0.60%171,282
Jul 22, 202614.3814.8113.0013.2713.27-9.42%171,501
Jul 21, 202613.8515.3613.0414.6514.654.12%325,452
Jul 20, 202616.3817.2013.2414.0714.07-13.79%684,336
Jul 17, 202618.5618.9615.5516.3216.32-14.15%333,828
Jul 16, 202620.1821.7018.5919.0119.01-2.71%201,337
Jul 15, 202618.9319.8718.9319.5419.542.79%46,618
Jul 14, 202618.9319.3518.2819.0119.012.37%93,523
Jul 13, 202619.6020.0018.2218.5718.57-6.21%109,194
Jul 10, 202619.5720.2819.0819.8019.801.18%64,690
Jul 9, 202620.0320.6519.1619.5719.573.71%116,835
Jul 8, 202618.3619.0217.9618.8718.871.62%169,444
Jul 7, 202620.5421.6518.2918.5718.57-9.15%228,087
Jul 6, 202622.2822.2820.4020.4420.44-7.09%215,566
Jul 2, 202623.6923.9521.8022.0022.00-7.17%101,562
Jul 1, 202623.5124.5022.8423.7023.701.02%85,851
Jun 30, 202623.1424.6023.1323.4623.460.90%127,457
Jun 29, 202619.8423.7719.8123.2523.2517.42%207,517
Jun 26, 202618.4720.2717.9019.8019.808.02%298,863
Jun 25, 202621.8022.3216.5218.3318.33-14.84%444,064
Jun 24, 202622.9723.5021.3121.5321.53-6.53%135,596
Jun 23, 202623.6623.9922.9123.0323.03-3.03%72,148