Skip to main content
logo
Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
21.98
-1.72 (-7.26%)
At close: May 4, 2026, 4:00 PM EDT
22.63
+0.65 (2.96%)
After-hours: May 4, 2026, 7:51 PM EDT

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202623.3623.9021.9621.9821.98-7.26%176,434
May 1, 202623.4624.9022.9223.7023.700.34%115,246
Apr 30, 202621.6123.6221.6123.6223.629.35%97,180
Apr 29, 202622.6422.6421.2521.6021.60-5.26%152,322
Apr 28, 202623.8924.0022.7122.8022.80-4.96%87,648
Apr 27, 202623.9924.9623.7623.9923.99-0.91%63,723
Apr 24, 202623.7624.7223.4124.2124.212.28%87,043
Apr 23, 202624.4025.0023.2723.6723.67-5.09%78,540
Apr 22, 202624.0525.4423.6424.9424.948.86%121,476
Apr 21, 202624.5224.8322.8022.9122.91-6.57%180,233
Apr 20, 202627.8028.9924.1024.5224.52-11.61%331,257
Apr 17, 202627.4830.2627.2627.7427.742.36%229,386
Apr 16, 202625.6727.2525.0027.1027.104.59%84,462
Apr 15, 202625.9526.6925.4025.9125.91-0.42%79,489
Apr 14, 202627.4928.1525.8126.0226.02-5.35%115,831
Apr 13, 202625.3627.6425.1727.4927.496.63%106,308
Apr 10, 202625.7926.4425.5125.7825.78-0.15%81,903
Apr 9, 202624.2026.6124.0125.8225.826.69%180,990
Apr 8, 202623.8624.9623.5524.2024.207.51%196,071
Apr 7, 202622.4022.5121.0022.5122.512.18%134,204
Apr 6, 202623.0423.3622.0022.0322.03-3.46%101,654
Apr 2, 202622.2223.5522.2222.8222.82-0.61%54,545
Apr 1, 202623.8424.8322.8722.9622.96-4.41%121,243
Mar 31, 202622.2024.2622.1224.0224.0211.77%166,888
Mar 30, 202622.3922.3920.5321.4921.49-3.76%162,862
Mar 27, 202625.0025.0022.2022.3322.33-11.88%207,558
Mar 26, 202625.5526.8525.0225.3425.34-2.50%127,995
Mar 25, 202625.9127.2125.7025.9925.991.21%137,637
Mar 24, 202624.6726.1324.6725.6825.681.78%91,813
Mar 23, 202625.0225.8124.5325.2325.234.69%113,830
Mar 20, 202625.6826.3323.8524.1024.10-6.88%141,945
Mar 19, 202626.1526.4924.6125.8825.88-3.11%190,728
Mar 18, 202629.1529.4426.6526.7126.71-11.11%168,059
Mar 17, 202627.1430.2525.3030.0530.056.83%737,067
Mar 16, 202628.1029.5927.2428.1328.135.20%242,027
Mar 13, 202626.7428.1026.0726.7426.740.75%160,421
Mar 12, 202626.0027.1825.4026.5426.54-0.11%163,661
Mar 11, 202627.3827.6426.2526.5726.57-1.37%105,846
Mar 10, 202625.6328.2825.6326.9426.944.58%196,847
Mar 9, 202622.5925.9222.5925.7625.7611.56%174,497
Mar 6, 202623.9124.5222.6423.0923.09-6.40%210,777
Mar 5, 202626.7927.0024.6724.6724.67-8.63%139,591
Mar 4, 202627.5129.0027.0027.0027.00-0.95%137,500
Mar 3, 202626.2528.5526.0527.2627.26-0.47%163,061
Mar 2, 202626.6228.7226.4927.3927.39-1.19%138,150
Feb 27, 202627.3328.6427.1827.7227.72-1.42%118,694
Feb 26, 202625.8528.1424.7528.1228.127.62%190,518
Feb 25, 202624.7826.2023.8926.1326.135.02%192,095
Feb 24, 202623.0025.6222.8324.8824.889.60%285,510
Feb 23, 202623.5424.1521.6422.7022.70-5.65%161,116