Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
11.16
+0.22 (2.01%)
At close: Aug 1, 2025, 4:00 PM
10.90
-0.26 (-2.33%)
After-hours: Aug 1, 2025, 4:10 PM EDT

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202510.9011.2910.7011.0911.091.37%45,636
Jul 31, 202511.2511.5110.9410.9410.94-2.76%25,625
Jul 30, 202511.0811.7311.0611.2511.251.08%48,798
Jul 29, 202511.7211.7211.0711.1311.13-3.64%15,760
Jul 28, 202511.5511.7111.3411.5511.55-0.17%21,801
Jul 25, 202511.4911.7411.1611.5711.570.70%37,274
Jul 24, 202511.4711.6411.3211.4911.49-30,249
Jul 23, 202511.2911.6411.1611.4911.493.14%66,369
Jul 22, 202511.6911.9611.0611.1411.14-5.27%104,169
Jul 21, 202511.5912.3211.5011.7611.761.47%159,901
Jul 18, 202512.4012.4911.5511.5911.59-5.77%154,594
Jul 17, 202511.3112.5411.1012.3012.309.92%218,656
Jul 16, 202510.1311.1910.0111.1911.1911.01%175,365
Jul 15, 202510.7310.8110.0010.0810.08-6.75%163,119
Jul 14, 202510.7510.9210.1310.8110.81-0.28%88,757
Jul 11, 202511.2211.5210.7510.8410.84-3.39%60,269
Jul 10, 202510.5111.2910.4511.2211.226.35%73,834
Jul 9, 202510.0510.5810.0510.5510.554.56%35,308
Jul 8, 202510.1610.2110.0410.0910.090.20%33,244
Jul 7, 20259.9710.329.9010.0710.070.40%36,335
Jul 3, 20259.9710.249.8510.0310.031.52%31,423
Jul 2, 20259.159.899.009.889.889.17%73,625
Jul 1, 20259.099.608.979.059.05-0.22%40,416
Jun 30, 20259.109.379.029.079.070.89%40,307
Jun 27, 20259.009.088.678.998.990.67%85,377
Jun 26, 20259.009.038.808.938.93-0.78%22,741
Jun 25, 20259.139.158.929.009.00-0.55%29,118
Jun 24, 20258.779.198.729.059.053.31%45,034
Jun 23, 20258.938.958.658.768.76-1.57%91,209
Jun 20, 20259.049.088.908.908.90-0.22%33,140
Jun 18, 20259.149.148.928.928.92-1.22%34,229
Jun 17, 20259.239.329.009.039.03-1.85%64,391
Jun 16, 20259.219.349.109.209.20-27,956
Jun 13, 20259.419.489.209.209.20-2.85%23,025
Jun 12, 20259.439.579.439.479.47-1.66%8,914
Jun 11, 20259.659.929.559.639.63-0.10%18,307
Jun 10, 20259.499.659.409.649.642.01%24,570
Jun 9, 20259.749.749.429.459.45-2.17%46,323
Jun 6, 20259.509.729.509.669.662.44%34,789
Jun 5, 20259.359.709.359.439.430.96%47,646
Jun 4, 20259.509.619.259.349.34-2.20%36,453
Jun 3, 20259.689.779.479.559.55-0.93%33,066
Jun 2, 20259.9010.009.519.649.64-2.13%30,578
May 30, 20259.869.969.729.859.85-0.71%18,252
May 29, 20259.9210.109.759.929.922.06%32,320
May 28, 202510.0810.089.629.729.72-2.61%39,235
May 27, 20259.9610.209.599.989.981.73%47,956
May 23, 20259.709.919.639.819.810.10%29,709
May 22, 20259.8010.109.609.809.800.72%43,546
May 21, 202510.0010.449.629.739.73-5.53%35,677