Skip to main content
logo
Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
23.59
+0.34 (1.46%)
Jun 30, 2026, 9:48 AM EDT - Market open

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202619.8423.7719.8123.2523.2517.42%207,296
Jun 26, 202618.4720.2717.9019.8019.808.02%298,685
Jun 25, 202621.8022.3216.5218.3318.33-14.84%442,062
Jun 24, 202622.9723.5021.3121.5321.53-6.53%135,596
Jun 23, 202623.6623.9922.9123.0323.03-3.03%72,148
Jun 22, 202623.9124.5523.6023.7523.751.58%87,055
Jun 18, 202624.6824.9022.6023.3823.38-2.54%92,522
Jun 17, 202624.1025.5023.9923.9923.990.46%110,671
Jun 16, 202623.4024.9923.0323.8823.882.01%132,852
Jun 15, 202624.4024.5823.0023.4123.41-2.70%59,591
Jun 12, 202623.1824.3823.1824.0624.064.47%94,526
Jun 11, 202622.3123.3221.9223.0323.034.16%55,616
Jun 10, 202622.1723.4022.0222.1122.11-0.54%64,576
Jun 9, 202622.2922.5621.4022.2322.232.68%86,194
Jun 8, 202622.6422.9020.9121.6521.65-2.70%170,273
Jun 5, 202623.3023.3021.7522.2522.25-6.00%179,936
Jun 4, 202623.6224.9322.4023.6723.67-2.55%271,906
Jun 3, 202624.3025.2023.3024.2924.29-124,183
Jun 2, 202627.3527.3822.0024.2924.29-14.80%487,496
Jun 1, 202627.1329.9326.8128.5128.518.92%224,596
May 29, 202629.3429.3826.0026.1826.18-9.71%199,527
May 28, 202628.9229.3627.5128.9928.99-0.82%110,100
May 27, 202627.3929.8327.2729.2329.236.72%178,975
May 26, 202627.8528.9427.0327.3927.39-0.94%99,325
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