Greenwich LifeSciences, Inc. (GLSI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.75 | 13.29 | 12.30 | 13.12 | 13.12 | 27,889 |
| 25 Apr 2024 | 12.43 | 12.93 | 11.99 | 12.34 | 12.34 | 30,900 |
| 24 Apr 2024 | 13.13 | 13.18 | 12.36 | 12.62 | 12.62 | 28,700 |
| 23 Apr 2024 | 12.59 | 13.38 | 12.40 | 13.14 | 13.14 | 35,900 |
| 22 Apr 2024 | 12.20 | 13.25 | 11.38 | 12.69 | 12.69 | 73,600 |
| 19 Apr 2024 | 12.75 | 13.18 | 12.02 | 12.07 | 12.07 | 30,700 |
| 18 Apr 2024 | 12.86 | 14.14 | 12.68 | 12.89 | 12.89 | 42,400 |
| 17 Apr 2024 | 14.42 | 14.51 | 12.51 | 13.05 | 13.05 | 34,800 |
| 16 Apr 2024 | 13.78 | 14.70 | 13.78 | 14.42 | 14.42 | 16,700 |
| 15 Apr 2024 | 15.85 | 15.85 | 13.78 | 14.26 | 14.26 | 63,500 |
| 12 Apr 2024 | 15.79 | 16.32 | 15.11 | 15.65 | 15.65 | 34,800 |
| 11 Apr 2024 | 16.09 | 16.15 | 15.53 | 16.06 | 16.06 | 26,800 |
| 10 Apr 2024 | 16.47 | 16.85 | 15.10 | 15.83 | 15.83 | 40,100 |
| 09 Apr 2024 | 16.36 | 17.35 | 16.28 | 16.63 | 16.63 | 35,300 |
| 08 Apr 2024 | 17.43 | 17.58 | 16.23 | 16.45 | 16.45 | 39,700 |
| 05 Apr 2024 | 17.75 | 17.98 | 17.02 | 17.38 | 17.38 | 31,700 |
| 04 Apr 2024 | 17.97 | 18.27 | 17.56 | 17.95 | 17.95 | 38,200 |
| 03 Apr 2024 | 17.78 | 18.44 | 17.59 | 17.72 | 17.72 | 32,800 |
| 02 Apr 2024 | 18.41 | 18.41 | 17.35 | 17.49 | 17.49 | 39,200 |
| 01 Apr 2024 | 20.43 | 20.43 | 17.60 | 19.04 | 19.04 | 43,400 |
| 28 Mar 2024 | 20.21 | 20.55 | 19.71 | 19.94 | 19.94 | 27,800 |
| 27 Mar 2024 | 20.54 | 21.44 | 19.86 | 20.00 | 20.00 | 39,300 |
| 26 Mar 2024 | 19.90 | 20.88 | 19.45 | 20.32 | 20.32 | 42,800 |
| 25 Mar 2024 | 19.80 | 19.91 | 19.26 | 19.45 | 19.45 | 22,700 |
| 22 Mar 2024 | 19.24 | 20.35 | 19.10 | 19.62 | 19.62 | 51,300 |
| 21 Mar 2024 | 18.44 | 19.50 | 17.87 | 18.92 | 18.92 | 30,900 |
| 20 Mar 2024 | 16.24 | 18.38 | 16.14 | 18.38 | 18.38 | 54,300 |
| 19 Mar 2024 | 17.10 | 17.38 | 16.50 | 16.95 | 16.95 | 32,000 |
| 18 Mar 2024 | 17.49 | 17.74 | 16.93 | 17.03 | 17.03 | 17,700 |
| 15 Mar 2024 | 16.31 | 17.50 | 16.25 | 17.50 | 17.50 | 35,300 |
| 14 Mar 2024 | 18.55 | 18.61 | 16.31 | 16.51 | 16.51 | 77,900 |
| 13 Mar 2024 | 20.33 | 20.49 | 18.00 | 18.20 | 18.20 | 68,500 |
| 12 Mar 2024 | 18.28 | 20.75 | 18.00 | 19.13 | 19.13 | 226,000 |
| 11 Mar 2024 | 15.35 | 18.50 | 15.35 | 17.68 | 17.68 | 114,600 |
| 08 Mar 2024 | 16.49 | 17.57 | 14.82 | 15.35 | 15.35 | 63,900 |
| 07 Mar 2024 | 14.05 | 17.20 | 14.02 | 16.49 | 16.49 | 158,800 |
| 06 Mar 2024 | 12.61 | 13.75 | 12.61 | 13.75 | 13.75 | 45,000 |
| 05 Mar 2024 | 12.82 | 12.82 | 11.81 | 12.57 | 12.57 | 22,200 |
| 04 Mar 2024 | 13.00 | 13.20 | 12.29 | 12.96 | 12.96 | 34,800 |
| 01 Mar 2024 | 12.20 | 13.00 | 12.06 | 13.00 | 13.00 | 37,000 |
| 29 Feb 2024 | 12.07 | 12.32 | 11.20 | 12.16 | 12.16 | 46,600 |
| 28 Feb 2024 | 12.43 | 12.56 | 11.76 | 12.08 | 12.08 | 37,200 |
| 27 Feb 2024 | 13.11 | 13.11 | 12.05 | 12.50 | 12.50 | 63,800 |
| 26 Feb 2024 | 13.13 | 13.13 | 11.24 | 12.08 | 12.08 | 86,000 |
| 23 Feb 2024 | 13.50 | 13.90 | 12.51 | 12.93 | 12.93 | 64,800 |
| 22 Feb 2024 | 13.20 | 15.26 | 12.62 | 13.40 | 13.40 | 117,600 |
| 21 Feb 2024 | 12.74 | 13.23 | 11.55 | 13.16 | 13.16 | 60,400 |
| 20 Feb 2024 | 11.40 | 13.44 | 11.40 | 12.94 | 12.94 | 90,800 |
| 16 Feb 2024 | 11.97 | 11.97 | 10.65 | 11.24 | 11.24 | 46,700 |
| 15 Feb 2024 | 10.11 | 11.60 | 9.91 | 11.60 | 11.60 | 102,700 |
| 14 Feb 2024 | 8.94 | 13.83 | 8.70 | 10.20 | 10.20 | 331,000 |
| 13 Feb 2024 | 8.94 | 8.94 | 8.15 | 8.31 | 8.31 | 28,400 |
| 12 Feb 2024 | 8.33 | 8.99 | 8.33 | 8.77 | 8.77 | 25,300 |
| 09 Feb 2024 | 8.66 | 8.66 | 8.31 | 8.45 | 8.45 | 20,000 |
| 08 Feb 2024 | 8.43 | 8.66 | 8.26 | 8.48 | 8.48 | 16,200 |
| 07 Feb 2024 | 8.98 | 8.98 | 8.45 | 8.47 | 8.47 | 23,900 |
| 06 Feb 2024 | 8.99 | 9.16 | 8.36 | 8.65 | 8.65 | 21,600 |
| 05 Feb 2024 | 8.54 | 9.18 | 8.00 | 8.90 | 8.90 | 37,600 |
| 02 Feb 2024 | 8.71 | 8.85 | 8.45 | 8.74 | 8.74 | 33,900 |
| 01 Feb 2024 | 8.73 | 9.10 | 8.60 | 8.89 | 8.89 | 23,000 |
| 31 Jan 2024 | 8.94 | 9.04 | 8.62 | 8.64 | 8.64 | 21,800 |
| 30 Jan 2024 | 9.10 | 9.10 | 8.75 | 8.87 | 8.87 | 20,000 |
| 29 Jan 2024 | 8.90 | 9.19 | 8.56 | 9.14 | 9.14 | 19,600 |
| 26 Jan 2024 | 8.63 | 9.09 | 8.60 | 8.72 | 8.72 | 24,000 |
| 25 Jan 2024 | 8.51 | 8.87 | 8.19 | 8.82 | 8.82 | 20,200 |
| 24 Jan 2024 | 8.51 | 8.98 | 8.51 | 8.59 | 8.59 | 16,700 |
| 23 Jan 2024 | 9.15 | 9.24 | 8.22 | 8.68 | 8.68 | 23,300 |
| 22 Jan 2024 | 9.06 | 9.37 | 8.90 | 9.15 | 9.15 | 7,600 |
| 19 Jan 2024 | 8.95 | 9.13 | 8.67 | 9.13 | 9.13 | 9,400 |
| 18 Jan 2024 | 9.11 | 9.11 | 8.51 | 8.79 | 8.79 | 32,300 |
| 17 Jan 2024 | 9.24 | 9.52 | 8.76 | 8.96 | 8.96 | 19,600 |
| 16 Jan 2024 | 9.17 | 9.88 | 9.17 | 9.42 | 9.42 | 14,200 |
| 12 Jan 2024 | 9.12 | 9.55 | 9.02 | 9.26 | 9.26 | 25,900 |
| 11 Jan 2024 | 9.98 | 10.34 | 9.22 | 9.24 | 9.24 | 21,900 |
| 10 Jan 2024 | 10.21 | 10.44 | 9.87 | 9.88 | 9.88 | 21,800 |
| 09 Jan 2024 | 9.93 | 10.47 | 9.81 | 10.27 | 10.27 | 23,300 |
| 08 Jan 2024 | 9.62 | 9.84 | 9.20 | 9.69 | 9.69 | 12,200 |
| 05 Jan 2024 | 10.23 | 10.43 | 9.70 | 9.70 | 9.70 | 69,300 |
| 04 Jan 2024 | 10.58 | 10.79 | 10.06 | 10.42 | 10.42 | 12,800 |
| 03 Jan 2024 | 10.76 | 10.97 | 10.21 | 10.50 | 10.50 | 20,800 |
| 02 Jan 2024 | 10.55 | 11.00 | 10.55 | 10.80 | 10.80 | 8,900 |
| 29 Dec 2023 | 10.69 | 10.81 | 10.30 | 10.52 | 10.52 | 24,100 |
| 28 Dec 2023 | 10.90 | 11.24 | 10.72 | 10.78 | 10.78 | 17,800 |
| 27 Dec 2023 | 11.10 | 11.20 | 10.72 | 11.01 | 11.01 | 13,300 |
| 26 Dec 2023 | 10.96 | 11.14 | 10.71 | 11.12 | 11.12 | 12,300 |
| 22 Dec 2023 | 10.75 | 11.16 | 10.68 | 10.71 | 10.71 | 13,800 |
| 21 Dec 2023 | 10.53 | 10.97 | 10.53 | 10.88 | 10.88 | 8,300 |
| 20 Dec 2023 | 10.27 | 11.11 | 10.27 | 10.62 | 10.62 | 26,400 |
| 19 Dec 2023 | 10.21 | 10.73 | 10.20 | 10.27 | 10.27 | 14,900 |
| 18 Dec 2023 | 11.29 | 11.29 | 10.11 | 10.16 | 10.16 | 22,300 |
| 15 Dec 2023 | 10.91 | 10.98 | 10.61 | 10.76 | 10.76 | 12,600 |
| 14 Dec 2023 | 10.77 | 11.27 | 10.77 | 10.85 | 10.85 | 18,300 |
| 13 Dec 2023 | 10.87 | 10.87 | 10.50 | 10.61 | 10.61 | 14,800 |
| 12 Dec 2023 | 10.98 | 11.22 | 10.67 | 11.05 | 11.05 | 9,800 |
| 11 Dec 2023 | 11.65 | 11.78 | 10.60 | 11.24 | 11.24 | 31,900 |
| 08 Dec 2023 | 11.93 | 11.95 | 11.50 | 11.78 | 11.78 | 15,100 |
| 07 Dec 2023 | 12.09 | 12.25 | 11.94 | 12.15 | 12.15 | 10,000 |
| 06 Dec 2023 | 11.69 | 12.43 | 11.69 | 12.30 | 12.30 | 19,200 |
| 05 Dec 2023 | 11.63 | 12.04 | 11.51 | 11.98 | 11.98 | 12,000 |
| 04 Dec 2023 | 11.64 | 11.65 | 11.25 | 11.65 | 11.65 | 14,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.