Greenwich LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.21	12.42	11.95	11.95	11.95	-0.75%	21,069
Feb 20, 2025	12.61	12.72	11.87	12.04	12.04	-4.37%	24,807
Feb 19, 2025	12.52	12.95	12.02	12.59	12.59	0.48%	19,015
Feb 18, 2025	12.41	12.75	12.20	12.53	12.53	1.21%	23,039
Feb 14, 2025	12.27	12.48	12.15	12.38	12.38	0.65%	14,862
Feb 13, 2025	11.90	12.47	11.75	12.30	12.30	2.76%	21,699
Feb 12, 2025	11.85	12.15	11.58	11.97	11.97	-0.33%	40,365
Feb 11, 2025	12.04	12.50	11.86	12.01	12.01	-1.80%	18,909
Feb 10, 2025	12.36	13.00	12.21	12.23	12.23	-1.37%	20,489
Feb 7, 2025	12.45	12.45	12.10	12.40	12.40	-0.72%	24,056
Feb 6, 2025	12.85	12.94	12.28	12.49	12.49	-2.27%	13,886
Feb 5, 2025	12.94	13.00	12.53	12.78	12.78	0.79%	16,701
Feb 4, 2025	12.82	13.05	12.62	12.68	12.68	-2.31%	20,385
Feb 3, 2025	12.70	13.00	12.47	12.98	12.98	0.31%	24,184
Jan 31, 2025	13.11	13.60	12.90	12.94	12.94	-1.90%	30,219
Jan 30, 2025	13.50	13.50	12.71	13.19	13.19	-0.45%	27,724
Jan 29, 2025	13.12	13.43	13.10	13.25	13.25	0.91%	16,161
Jan 28, 2025	13.44	13.68	13.10	13.13	13.13	-1.13%	18,132
Jan 27, 2025	12.93	14.41	12.93	13.28	13.28	1.45%	77,510
Jan 24, 2025	13.00	13.21	12.56	13.09	13.09	0.69%	30,224
Jan 23, 2025	12.59	13.10	12.59	13.00	13.00	2.28%	48,831
Jan 22, 2025	12.63	13.31	12.44	12.71	12.71	4.52%	42,961
Jan 21, 2025	12.90	12.99	12.03	12.16	12.16	-5.52%	46,824
Jan 17, 2025	12.71	13.10	12.63	12.87	12.87	2.39%	34,814
Jan 16, 2025	12.36	12.75	12.26	12.57	12.57	0.80%	16,421
Jan 15, 2025	12.15	12.57	12.05	12.47	12.47	3.40%	30,665
Jan 14, 2025	12.55	12.84	11.91	12.06	12.06	-1.63%	30,974
Jan 13, 2025	12.17	12.72	11.50	12.26	12.26	-0.97%	92,647
Jan 10, 2025	13.25	13.31	12.27	12.38	12.38	-7.27%	73,302
Jan 8, 2025	13.80	13.95	13.03	13.35	13.35	-3.33%	34,114
Jan 7, 2025	13.50	14.47	13.25	13.81	13.81	5.34%	68,534
Jan 6, 2025	12.96	13.50	12.95	13.11	13.11	1.79%	44,260
Jan 3, 2025	12.02	13.42	11.90	12.88	12.88	9.71%	50,166
Jan 2, 2025	11.63	12.40	11.63	11.74	11.74	4.54%	35,380
Dec 31, 2024	10.95	11.76	10.77	11.23	11.23	2.93%	42,371
Dec 30, 2024	11.38	11.48	10.52	10.91	10.91	-5.13%	42,695
Dec 27, 2024	11.73	12.17	11.10	11.50	11.50	-3.12%	28,532
Dec 26, 2024	12.20	12.45	11.73	11.87	11.87	-2.78%	53,787
Dec 24, 2024	12.23	12.31	11.82	12.21	12.21	0.41%	10,007
Dec 23, 2024	12.76	12.76	12.00	12.16	12.16	-1.86%	25,891
Dec 20, 2024	12.41	12.77	12.15	12.39	12.39	-1.04%	72,646
Dec 19, 2024	12.40	12.95	12.22	12.52	12.52	1.95%	29,781
Dec 18, 2024	13.02	13.25	12.20	12.28	12.28	-5.61%	42,468
Dec 17, 2024	12.81	13.15	12.71	13.01	13.01	0.85%	19,778
Dec 16, 2024	13.21	13.65	12.90	12.90	12.90	-4.52%	31,541
Dec 13, 2024	13.26	13.73	13.20	13.51	13.51	2.27%	25,916
Dec 12, 2024	13.21	13.56	13.21	13.21	13.21	-0.90%	19,975
Dec 11, 2024	13.27	13.70	13.12	13.33	13.33	0.45%	23,652
Dec 10, 2024	13.45	13.64	13.11	13.27	13.27	-1.48%	27,255
Dec 9, 2024	13.96	14.03	13.25	13.47	13.47	-1.39%	22,412
Dec 6, 2024	13.47	14.18	13.47	13.66	13.66	1.34%	22,249
Dec 5, 2024	13.70	14.06	13.08	13.48	13.48	-2.67%	42,825
Dec 4, 2024	14.04	14.32	13.65	13.85	13.85	-1.70%	24,925
Dec 3, 2024	14.90	15.39	13.94	14.09	14.09	-5.75%	43,499
Dec 2, 2024	14.26	15.47	13.94	14.95	14.95	4.91%	76,349
Nov 29, 2024	14.67	14.71	14.22	14.25	14.25	-2.20%	9,437
Nov 27, 2024	14.50	14.64	14.22	14.57	14.57	1.53%	20,755
Nov 26, 2024	14.05	14.69	13.95	14.35	14.35	2.94%	32,071
Nov 25, 2024	13.66	14.20	13.49	13.94	13.94	2.88%	30,129
Nov 22, 2024	13.13	13.97	12.96	13.55	13.55	4.47%	27,609
Nov 21, 2024	12.97	13.44	12.51	12.97	12.97	0.93%	39,060
Nov 20, 2024	12.84	13.40	12.64	12.85	12.85	0.63%	30,583
Nov 19, 2024	12.31	13.20	12.25	12.77	12.77	3.23%	26,032
Nov 18, 2024	12.74	13.17	12.20	12.37	12.37	-1.51%	29,634
Nov 15, 2024	14.31	14.31	12.56	12.56	12.56	-7.58%	43,985
Nov 14, 2024	13.63	14.14	13.00	13.59	13.59	1.80%	25,457
Nov 13, 2024	13.63	13.75	13.32	13.35	13.35	-1.62%	28,240
Nov 12, 2024	13.95	14.19	13.49	13.57	13.57	-3.49%	23,648
Nov 11, 2024	14.67	14.67	13.67	14.06	14.06	-2.29%	17,186
Nov 8, 2024	13.97	14.59	13.85	14.39	14.39	4.20%	18,147
Nov 7, 2024	14.42	14.52	13.62	13.81	13.81	-4.23%	23,238
Nov 6, 2024	13.78	14.50	13.24	14.42	14.42	5.56%	49,057
Nov 5, 2024	12.93	13.66	11.89	13.66	13.66	4.35%	73,921
Nov 4, 2024	13.45	13.79	12.92	13.09	13.09	-2.60%	41,122
Nov 1, 2024	13.50	13.64	13.36	13.44	13.44	-0.07%	7,786
Oct 31, 2024	14.26	14.27	13.41	13.45	13.45	-6.53%	20,836
Oct 30, 2024	14.09	14.79	14.07	14.39	14.39	1.70%	32,590
Oct 29, 2024	14.00	14.30	13.64	14.15	14.15	1.58%	17,964
Oct 28, 2024	13.70	14.25	13.50	13.93	13.93	3.19%	25,160
Oct 25, 2024	13.76	13.76	13.48	13.50	13.50	-0.66%	10,940
Oct 24, 2024	13.60	13.80	13.40	13.59	13.59	-	17,971
Oct 23, 2024	13.59	13.81	13.44	13.59	13.59	-1.52%	15,974
Oct 22, 2024	13.45	13.80	13.29	13.80	13.80	3.06%	8,827
Oct 21, 2024	13.60	13.76	13.36	13.39	13.39	-1.03%	10,033
Oct 18, 2024	14.19	14.19	13.19	13.53	13.53	-4.72%	27,814
Oct 17, 2024	14.35	14.35	14.07	14.20	14.20	1.57%	8,725
Oct 16, 2024	13.84	14.60	13.81	13.98	13.98	-1.27%	28,194
Oct 15, 2024	13.93	14.36	13.93	14.16	14.16	2.68%	17,823
Oct 14, 2024	13.63	14.08	13.63	13.79	13.79	0.44%	16,690
Oct 11, 2024	13.14	13.78	13.14	13.73	13.73	6.43%	17,207
Oct 10, 2024	12.78	12.93	12.52	12.90	12.90	-0.39%	20,052
Oct 9, 2024	13.55	13.59	12.77	12.95	12.95	-4.43%	28,839
Oct 8, 2024	13.65	13.78	13.30	13.55	13.55	-0.51%	23,778
Oct 7, 2024	13.70	14.20	13.40	13.62	13.62	-0.87%	21,942
Oct 4, 2024	13.91	14.09	13.30	13.74	13.74	0.59%	23,338
Oct 3, 2024	14.05	14.06	13.25	13.66	13.66	-2.22%	39,779
Oct 2, 2024	13.98	14.26	13.64	13.97	13.97	0.79%	17,303
Oct 1, 2024	14.36	14.49	13.86	13.86	13.86	-3.55%	31,350
Sep 30, 2024	14.10	14.40	13.61	14.37	14.37	1.55%	60,110
Sep 27, 2024	14.57	14.98	13.82	14.15	14.15	-1.19%	47,330