Skip to main content
logo
Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
28.51
+2.33 (8.90%)
At close: Jun 1, 2026, 4:00 PM EDT
27.51
-1.00 (-3.52%)
After-hours: Jun 1, 2026, 7:49 PM EDT

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202627.1329.9326.8128.5128.518.92%214,217
May 29, 202629.3429.3826.0026.1826.18-9.71%183,461
May 28, 202628.9229.3627.5128.9928.99-0.82%104,785
May 27, 202627.3929.8327.2729.2329.236.72%175,160
May 26, 202627.8528.9427.0327.3927.39-0.94%99,204
May 22, 202627.2228.7827.2227.6527.651.69%78,375
May 21, 202626.8027.5826.0027.1927.19-0.48%67,928
May 20, 202626.8527.5826.0627.3227.323.84%113,568
May 19, 202626.4926.9825.8026.3126.31-2.12%102,920
May 18, 202627.2128.0026.6026.8826.88-1.21%82,324
May 15, 202626.5929.1025.5227.2127.214.77%219,589
May 14, 202625.8627.1725.5525.9725.972.65%152,497
May 13, 202624.9026.9524.8325.3025.302.39%182,207
May 12, 202624.0125.2023.5524.7124.712.40%96,464
May 11, 202623.2026.0023.2024.1324.135.56%264,676
May 8, 202623.1424.0122.8622.8622.86-3.22%75,974
May 7, 202623.1823.6822.6623.6223.622.43%52,987
May 6, 202623.0023.7422.8023.0623.063.41%89,798
May 5, 202622.2022.5821.4122.3022.301.46%123,472
May 4, 202623.3623.9021.9621.9821.98-7.26%178,875
May 1, 202623.4624.9022.9223.7023.700.34%115,527
Apr 30, 202621.6123.6221.6123.6223.629.35%97,741
Apr 29, 202622.6422.6421.2521.6021.60-5.26%154,927
Apr 28, 202623.8924.0022.7122.8022.80-4.96%88,161
Apr 27, 202623.9924.9623.7623.9923.99-0.91%63,741
Apr 24, 202623.7624.7223.4124.2124.212.28%90,281
Apr 23, 202624.4025.0023.2723.6723.67-5.09%79,431
Apr 22, 202624.0525.4423.6424.9424.948.86%129,275
Apr 21, 202624.5224.8322.8022.9122.91-6.57%185,382
Apr 20, 202627.8028.9924.1024.5224.52-11.61%337,602
Apr 17, 202627.4830.2627.2627.7427.742.36%240,676
Apr 16, 202625.6727.2525.0027.1027.104.59%90,367
Apr 15, 202625.9526.6925.4025.9125.91-0.42%81,265
Apr 14, 202627.4928.1525.8126.0226.02-5.35%125,258
Apr 13, 202625.3627.6425.1727.4927.496.63%106,757
Apr 10, 202625.7926.4425.5125.7825.78-0.15%81,903
Apr 9, 202624.2026.6124.0125.8225.826.69%180,990
Apr 8, 202623.8624.9623.5524.2024.207.51%196,071
Apr 7, 202622.4022.5121.0022.5122.512.18%134,204
Apr 6, 202623.0423.3622.0022.0322.03-3.46%101,654
Apr 2, 202622.2223.5522.2222.8222.82-0.61%54,545
Apr 1, 202623.8424.8322.8722.9622.96-4.41%121,243
Mar 31, 202622.2024.2622.1224.0224.0211.77%166,888
Mar 30, 202622.3922.3920.5321.4921.49-3.76%162,862
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