Greenwich LifeSciences, Inc. GLSI
NASDAQ · United States · Health Technology
$16.98-0.37 (-2.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $16.98 | -2.13% | $17.65 | $18.25 | $16.60 | 175.40K |
| 2026-10-01 | $17.35 | -3.88% | $18.12 | $18.35 | $16.81 | 121.50K |
| 2026-09-30 | $18.05 | -1.80% | $18.60 | $19.31 | $18.01 | 145.00K |
| 2026-09-29 | $18.38 | -1.13% | $18.78 | $19.21 | $18.20 | 65.70K |
| 2026-09-28 | $18.59 | +2.03% | $18.12 | $19.00 | $17.85 | 82.90K |
| 2026-09-25 | $18.22 | +0.66% | $18.00 | $18.68 | $18.00 | 66.70K |
| 2026-09-24 | $18.10 | +3.37% | $17.46 | $18.15 | $17.30 | 88.10K |
| 2026-09-23 | $17.51 | -10.11% | $19.31 | $19.36 | $17.12 | 187.10K |
| 2026-09-22 | $19.48 | +4.76% | $18.58 | $20.31 | $18.31 | 122.80K |
| 2026-09-21 | $18.59 | -2.08% | $19.20 | $19.24 | $18.12 | 110.10K |
| 2026-09-18 | $18.99 | +3.26% | $18.40 | $20.04 | $18.25 | 302.30K |
| 2026-09-17 | $18.39 | +17.66% | $16.04 | $18.75 | $16.04 | 247.00K |
| 2026-09-16 | $15.63 | -2.86% | $16.09 | $16.37 | $15.35 | 121.60K |
| 2026-09-15 | $16.09 | +0.25% | $15.81 | $16.43 | $15.35 | 96.80K |
| 2026-09-14 | $16.05 | +3.88% | $15.15 | $16.30 | $15.15 | 100.20K |
| 2026-09-11 | $15.45 | +2.59% | $15.33 | $15.60 | $15.09 | 74.80K |
| 2026-09-10 | $15.06 | +0.20% | $14.54 | $15.35 | $14.46 | 68.50K |
| 2026-09-09 | $15.03 | -5.47% | $15.79 | $16.34 | $14.90 | 103.30K |
| 2026-09-08 | $15.90 | -0.31% | $15.71 | $16.25 | $15.53 | 63.00K |
| 2026-09-04 | $15.95 | +2.05% | $15.45 | $15.98 | $15.45 | 65.00K |
| 2026-09-03 | $15.63 | -0.70% | $15.80 | $16.02 | $15.50 | 46.70K |
| 2026-09-02 | $15.74 | +4.86% | $15.01 | $16.02 | $14.99 | 102.80K |
| 2026-09-01 | $15.01 | +0.40% | $14.56 | $15.08 | $14.40 | 98.60K |
| 2026-08-31 | $14.95 | -4.59% | $15.50 | $15.62 | $14.32 | 169.50K |
| 2026-08-28 | $15.67 | -16.34% | $18.77 | $18.94 | $14.25 | 370.60K |
| 2026-08-27 | $18.73 | +2.74% | $18.04 | $18.89 | $18.01 | 64.20K |
| 2026-08-26 | $18.23 | -1.94% | $18.60 | $18.61 | $17.82 | 60.90K |
| 2026-08-25 | $18.59 | +5.75% | $17.46 | $19.64 | $17.44 | 199.10K |
| 2026-08-24 | $17.58 | +5.46% | $16.64 | $17.68 | $15.78 | 93.40K |
| 2026-08-21 | $16.67 | +8.88% | $16.16 | $17.48 | $15.54 | 176.70K |
| 2026-08-20 | $15.31 | -11.71% | $17.41 | $17.68 | $15.00 | 181.60K |
| 2026-08-19 | $17.34 | +0.46% | $17.70 | $18.17 | $17.17 | 112.10K |
| 2026-08-18 | $17.26 | -0.69% | $17.06 | $17.85 | $16.90 | 102.50K |
| 2026-08-17 | $17.38 | +3.45% | $16.80 | $17.75 | $16.55 | 92.70K |
| 2026-08-14 | $16.80 | +2.56% | $16.48 | $17.42 | $15.96 | 116.50K |
| 2026-08-13 | $16.38 | -3.19% | $17.06 | $17.12 | $16.27 | 77.00K |
| 2026-08-12 | $16.92 | +8.81% | $15.85 | $17.74 | $15.60 | 200.20K |
| 2026-08-11 | $15.55 | +0.32% | $15.87 | $16.14 | $14.80 | 107.20K |
| 2026-08-10 | $15.50 | +7.94% | $14.79 | $16.23 | $14.76 | 176.10K |
| 2026-08-07 | $14.36 | +0.84% | $14.52 | $14.74 | $14.20 | 88.50K |
| 2026-08-06 | $14.24 | -1.04% | $14.31 | $14.97 | $14.24 | 87.60K |
| 2026-08-05 | $14.39 | +0.28% | $14.39 | $14.75 | $14.19 | 81.40K |
| 2026-08-04 | $14.35 | +5.98% | $13.53 | $14.57 | $13.19 | 150.90K |
| 2026-08-03 | $13.54 | +0.30% | $13.46 | $14.17 | $13.18 | 123.20K |
| 2026-07-31 | $13.50 | -3.71% | $14.21 | $14.30 | $13.24 | 85.40K |
| 2026-07-30 | $14.02 | +9.53% | $12.97 | $14.35 | $12.97 | 117.00K |
| 2026-07-29 | $12.80 | -4.83% | $13.59 | $14.09 | $12.59 | 102.10K |
| 2026-07-28 | $13.45 | +0.07% | $13.32 | $13.75 | $12.90 | 161.80K |
| 2026-07-27 | $13.44 | +3.54% | $13.54 | $14.08 | $13.15 | 132.60K |
| 2026-07-24 | $12.98 | -1.59% | $13.18 | $13.50 | $12.51 | 113.80K |
| 2026-07-23 | $13.19 | -0.60% | $13.27 | $13.72 | $12.58 | 171.30K |
| 2026-07-22 | $13.27 | -9.42% | $14.38 | $14.81 | $13.00 | 171.50K |
| 2026-07-21 | $14.65 | +4.12% | $13.85 | $15.36 | $13.04 | 325.50K |
| 2026-07-20 | $14.07 | -13.79% | $16.38 | $17.20 | $13.24 | 684.30K |
| 2026-07-17 | $16.32 | -14.15% | $18.56 | $18.96 | $15.55 | 333.40K |
| 2026-07-16 | $19.01 | -2.71% | $20.18 | $21.70 | $18.59 | 201.30K |
| 2026-07-15 | $19.54 | +2.79% | $18.93 | $19.87 | $18.93 | 46.60K |
| 2026-07-14 | $19.01 | +2.37% | $18.93 | $19.35 | $18.28 | 93.50K |
| 2026-07-13 | $18.57 | -6.21% | $19.60 | $20.00 | $18.22 | 109.20K |
| 2026-07-10 | $19.80 | +1.18% | $19.57 | $20.28 | $19.08 | 64.70K |
| 2026-07-09 | $19.57 | +3.71% | $20.03 | $20.65 | $19.16 | 116.70K |
| 2026-07-08 | $18.87 | +1.62% | $18.36 | $19.02 | $17.96 | 169.10K |
| 2026-07-07 | $18.57 | -9.15% | $20.54 | $21.65 | $18.29 | 228.10K |
| 2026-07-06 | $20.44 | -7.09% | $22.28 | $22.28 | $20.40 | 215.20K |
| 2026-07-02 | $22.00 | -7.17% | $23.69 | $23.95 | $21.80 | 100.10K |
| 2026-07-01 | $23.70 | +1.02% | $23.51 | $24.50 | $22.84 | 85.70K |
| 2026-06-30 | $23.46 | +0.90% | $23.14 | $24.60 | $23.13 | 127.50K |
| 2026-06-29 | $23.25 | +17.42% | $19.84 | $23.77 | $19.81 | 207.50K |
| 2026-06-26 | $19.80 | +8.02% | $18.47 | $20.27 | $17.90 | 298.80K |
| 2026-06-25 | $18.33 | -14.84% | $21.80 | $22.32 | $16.52 | 442.80K |
| 2026-06-24 | $21.52 | -6.53% | $22.97 | $23.50 | $21.31 | 135.60K |
| 2026-06-23 | $23.03 | -3.03% | $23.66 | $23.99 | $22.91 | 72.00K |
| 2026-06-22 | $23.75 | +1.58% | $23.91 | $24.55 | $23.60 | 87.00K |
| 2026-06-18 | $23.38 | -2.54% | $24.67 | $24.90 | $22.60 | 92.50K |
| 2026-06-17 | $23.99 | +0.46% | $24.10 | $25.50 | $23.99 | 110.70K |
| 2026-06-16 | $23.88 | +2.01% | $23.40 | $24.99 | $23.03 | 132.80K |
| 2026-06-15 | $23.41 | -2.70% | $24.40 | $24.58 | $23.00 | 59.60K |
| 2026-06-12 | $24.06 | +4.47% | $23.18 | $24.38 | $23.18 | 94.50K |
| 2026-06-11 | $23.03 | +4.16% | $22.31 | $23.32 | $21.92 | 55.50K |
| 2026-06-10 | $22.11 | -0.54% | $22.17 | $23.40 | $22.02 | 64.60K |
| 2026-06-09 | $22.23 | +2.68% | $22.29 | $22.56 | $21.40 | 85.90K |
| 2026-06-08 | $21.65 | -2.70% | $22.64 | $22.90 | $20.91 | 170.10K |
| 2026-06-05 | $22.25 | -6.00% | $23.30 | $23.30 | $21.75 | 179.90K |
| 2026-06-04 | $23.67 | -2.55% | $23.62 | $24.93 | $22.40 | 271.90K |
| 2026-06-03 | $24.29 | 0.00% | $24.30 | $25.20 | $23.30 | 124.20K |
| 2026-06-02 | $24.29 | -14.80% | $27.34 | $27.38 | $22.00 | 487.50K |
| 2026-06-01 | $28.51 | +8.92% | $27.13 | $29.93 | $26.81 | 224.60K |
| 2026-05-29 | $26.17 | -9.71% | $29.34 | $29.38 | $26.00 | 190.30K |
| 2026-05-28 | $28.99 | -0.82% | $28.92 | $29.36 | $27.51 | 106.10K |
| 2026-05-27 | $29.23 | +6.72% | $27.39 | $29.83 | $27.27 | 177.10K |