Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
10.41
+0.55 (5.63%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20259.8010.869.8010.4410.445.99%89,890
Apr 23, 20259.9210.129.489.859.852.28%217,510
Apr 22, 20259.449.909.099.639.633.10%110,853
Apr 21, 20259.059.388.769.349.344.36%96,199
Apr 17, 20258.899.198.608.958.951.24%71,780
Apr 16, 20258.899.018.558.848.84-1.23%55,531
Apr 15, 20259.149.608.708.958.95-3.56%169,299
Apr 14, 202510.0610.139.089.289.28-5.88%139,180
Apr 11, 20259.189.989.079.869.865.79%35,270
Apr 10, 20259.469.608.809.329.32-1.17%98,945
Apr 9, 20259.059.658.609.439.433.97%166,634
Apr 8, 20259.8110.008.729.079.07-5.42%446,033
Apr 7, 20258.509.608.069.599.598.61%377,606
Apr 4, 20259.019.408.298.838.83-4.54%391,106
Apr 3, 20259.059.618.839.259.25-1.07%207,399
Apr 2, 202510.4610.929.259.359.350.97%327,922
Apr 1, 20259.549.829.069.269.26-2.94%87,906
Mar 31, 202510.1110.209.549.549.54-6.65%61,637
Mar 28, 202510.5910.7910.2010.2210.22-4.58%33,534
Mar 27, 202510.6710.9810.6210.7110.710.75%42,114
Mar 26, 202510.6611.1310.6010.6310.63-0.19%27,505
Mar 25, 202511.3111.3610.2010.6510.65-5.33%159,599
Mar 24, 202511.3211.3711.1211.2511.251.26%16,324
Mar 21, 202511.1611.2911.0011.1111.11-2.03%45,843
Mar 20, 202511.5012.1811.1511.3411.34-0.96%35,055
Mar 19, 202511.6111.8811.3011.4511.45-1.38%39,532
Mar 18, 202512.1112.8811.5311.6111.61-4.91%38,220
Mar 17, 202512.5013.3312.1312.2112.211.75%56,269
Mar 14, 202511.7712.0611.7712.0012.001.87%11,307
Mar 13, 202511.6311.9911.6011.7811.780.60%13,400
Mar 12, 202511.9612.0711.6711.7111.710.34%21,858
Mar 11, 202511.6011.9011.5211.6711.670.52%9,319
Mar 10, 202511.9512.1611.3011.6111.61-4.05%19,728
Mar 7, 202511.9012.1511.5412.1012.101.68%22,589
Mar 6, 202511.5912.0511.3011.9011.90-0.42%15,564
Mar 5, 202512.1112.1111.6811.9511.95-25,858
Mar 4, 202511.5412.0811.2711.9511.952.14%29,135
Mar 3, 202512.1412.3011.7011.7011.70-4.26%22,046
Feb 28, 202511.5512.2211.5212.2212.225.89%19,525
Feb 27, 202511.6311.9011.5311.5411.54-1.87%13,832
Feb 26, 202511.5911.8011.5411.7611.761.64%11,912
Feb 25, 202511.7312.0011.5311.5711.57-2.36%21,547
Feb 24, 202511.9712.1411.6011.8511.85-0.84%13,877
Feb 21, 202512.2112.4211.9511.9511.95-0.75%21,069
Feb 20, 202512.6112.7211.8712.0412.04-4.37%24,807
Feb 19, 202512.5212.9512.0212.5912.590.48%19,015
Feb 18, 202512.4112.7512.2012.5312.531.21%23,039
Feb 14, 202512.2712.4812.1512.3812.380.65%14,862
Feb 13, 202511.9012.4711.7512.3012.302.76%21,699
Feb 12, 202511.8512.1511.5811.9711.97-0.33%40,365