Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
11.45
+0.21 (1.91%)
At close: Oct 8, 2025, 4:00 PM EDT
11.48
+0.04 (0.31%)
After-hours: Oct 8, 2025, 5:08 PM EDT

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202511.2911.4811.2011.4511.451.91%40,773
Oct 7, 202511.3811.4210.9111.2311.23-0.44%73,510
Oct 6, 202510.9211.3710.8911.2811.283.39%64,616
Oct 3, 202510.6811.1310.6610.9110.912.44%46,838
Oct 2, 202510.0210.7010.0010.6510.655.34%53,689
Oct 1, 20259.9710.159.9410.1110.111.61%36,197
Sep 30, 202510.0410.579.739.959.95-2.07%50,326
Sep 29, 202510.3810.4510.0210.1610.16-2.31%75,559
Sep 26, 202510.3510.499.7610.4010.40-0.19%104,248
Sep 25, 202510.9510.9910.3110.4210.42-4.80%107,415
Sep 24, 202511.0411.4010.9010.9510.95-0.32%113,463
Sep 23, 202511.7911.9910.9810.9810.98-6.95%126,538
Sep 22, 202511.4411.8411.3511.8011.802.97%57,252
Sep 19, 202511.5911.6611.2011.4611.46-0.69%104,666
Sep 18, 202511.4311.6011.2011.5411.543.50%65,146
Sep 17, 202511.2211.6611.0311.1511.15-1.06%75,729
Sep 16, 202511.9011.9011.2211.2711.27-3.51%60,165
Sep 15, 202511.2511.9011.2211.6811.684.01%137,771
Sep 12, 202511.5811.5811.2011.2311.23-1.66%59,679
Sep 11, 202511.4912.0511.1211.4211.420.26%90,155
Sep 10, 202512.8013.0011.1311.3911.393.55%348,058
Sep 9, 202511.0811.2510.5911.0011.00-1.52%50,807
Sep 8, 202511.0111.4911.0111.1711.172.20%60,850
Sep 5, 202510.9811.4910.8810.9310.93-0.36%22,521
Sep 4, 202511.6211.6810.8710.9710.97-4.86%45,532
Sep 3, 202511.3711.8911.3011.5311.530.61%58,551
Sep 2, 202511.6011.7311.3711.4611.46-0.17%19,050
Aug 29, 202511.5611.9111.3511.4811.480.17%25,745
Aug 28, 202511.6711.9011.3511.4611.46-1.80%35,456
Aug 27, 202511.8811.9411.5911.6711.67-2.18%15,585
Aug 26, 202511.9212.0711.8311.9311.930.34%15,473
Aug 25, 202511.5112.0011.5111.8911.89-2.38%43,080
Aug 22, 202511.9212.3311.9212.1812.182.78%37,993
Aug 21, 202511.9412.3511.7911.8511.85-0.75%38,986
Aug 20, 202511.9812.2011.4911.9411.944.10%35,501
Aug 19, 202512.1512.3511.4111.4711.47-4.50%60,882
Aug 18, 202512.1712.3912.0112.0112.01-1.31%34,006
Aug 15, 202512.2012.3711.9512.1712.170.75%19,850
Aug 14, 202511.7012.7011.7012.0812.082.55%99,641
Aug 13, 202512.5012.7011.7811.7811.78-4.62%51,586
Aug 12, 202512.6112.8312.3212.3512.35-1.12%68,359
Aug 11, 202512.3412.7012.2012.4912.492.55%42,270
Aug 8, 202511.8112.8911.8112.1812.184.37%92,285
Aug 7, 202512.1512.3011.4411.6711.67-3.55%81,083
Aug 6, 202511.7312.2111.5112.1012.103.24%26,649
Aug 5, 202512.0012.0011.5711.7211.72-1.84%17,107
Aug 4, 202511.2011.9411.1011.9411.947.66%38,540
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