Skip to main content
logo
Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
23.09
-1.58 (-6.40%)
At close: Mar 6, 2026, 4:00 PM EST
23.50
+0.41 (1.78%)
After-hours: Mar 6, 2026, 7:01 PM EST

Greenwich LifeSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9124.5222.6423.0923.09-6.40%207,647
Mar 5, 202626.7927.0024.6724.6724.67-8.63%124,348
Mar 4, 202627.5129.0027.0027.0027.00-0.95%135,480
Mar 3, 202626.2528.5526.0527.2627.26-0.47%162,906
Mar 2, 202626.6228.7226.4927.3927.39-1.19%134,078
Feb 27, 202627.3328.6427.1827.7227.72-1.42%113,186
Feb 26, 202625.8528.1424.7528.1228.127.62%185,907
Feb 25, 202624.7826.2023.8926.1326.135.02%186,526
Feb 24, 202623.0025.6222.8324.8824.889.60%246,913
Feb 23, 202623.5424.1521.6422.7022.70-5.65%161,039
Feb 20, 202624.5825.2523.7424.0624.06-3.49%87,496
Feb 19, 202624.0625.2023.0624.9324.931.80%128,280
Feb 18, 202625.2626.1924.0024.4924.49-2.97%123,183
Feb 17, 202626.3726.6924.4625.2425.24-6.00%162,657
Feb 13, 202626.0228.4325.9026.8526.854.35%122,392
Feb 12, 202627.5028.0025.6825.7325.73-7.21%128,581
Feb 11, 202628.0128.4826.5527.7327.73-0.93%93,596
Feb 10, 202629.5429.5427.4327.9927.99-5.85%137,767
Feb 9, 202628.2030.1327.5029.7329.732.52%175,701
Feb 6, 202625.4029.0024.7629.0029.0015.13%298,149
Feb 5, 202626.2326.6024.0025.1925.19-6.74%302,914
Feb 4, 202627.2028.2926.1327.0127.01-3.62%263,283
Feb 3, 202631.7531.9726.9528.0328.03-12.34%424,993
Feb 2, 202629.3332.6629.1531.9731.976.32%249,508
Jan 30, 202629.7131.0926.5130.0730.070.17%323,952
Jan 29, 202628.1030.6728.1030.0230.025.00%324,284
Jan 28, 202632.9133.3128.5928.5928.59-14.82%389,415
Jan 27, 202629.5234.1029.0033.5733.579.62%653,913
Jan 26, 202626.7031.5126.1130.6230.6220.22%898,746
Jan 23, 202623.0226.9322.6525.4725.478.11%571,642
Jan 22, 202627.1929.9022.5223.5623.565.65%4,885,103
Jan 21, 202621.4323.6920.0022.3022.304.74%504,845
Jan 20, 202623.9824.5120.9121.2921.29-14.43%666,147
Jan 16, 202627.5127.5123.9824.8824.88-8.50%972,316
Jan 15, 202629.2331.6427.0027.1927.19-7.17%518,078
Jan 14, 202629.0232.9128.4729.2929.290.93%642,903
Jan 13, 202626.8130.4226.2729.0229.028.16%682,142
Jan 12, 202624.7328.1022.8126.8326.836.13%410,797
Jan 9, 202622.2426.7422.1025.2825.2812.81%544,976
Jan 8, 202624.2224.9721.0022.4122.41-10.29%263,856
Jan 7, 202620.6025.2020.4024.9824.9821.68%483,583
Jan 6, 202621.0421.4220.0520.5320.53-3.21%232,904
Jan 5, 202619.7221.8718.6921.2121.218.94%379,376
Jan 2, 202621.2821.2818.5419.4719.47-7.33%407,304
Dec 31, 202521.9921.9918.5721.0121.01-4.15%662,255
Dec 30, 202525.9329.7020.6021.9221.92-11.54%1,531,479
Dec 29, 202521.1930.8220.6824.7824.7819.80%4,258,010
Dec 26, 202517.1422.3116.3520.6920.6920.19%1,266,274
Dec 24, 202514.6817.9914.0817.2117.2118.12%465,087
Dec 23, 202513.2314.6713.1114.5714.579.02%282,921