Australia markets closed

Greenwich LifeSciences, Inc. (GLSI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
18.88+0.01 (+0.05%)
At close: 04:00PM EST
18.01 -0.87 (-4.61%)
After hours: 05:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202218.8619.7618.5118.8818.8840,200
18 Jan 202220.7120.7118.6818.8718.8745,100
14 Jan 202220.5020.6119.2220.2420.2453,900
13 Jan 202220.5020.5119.5519.9919.9931,600
12 Jan 202221.1121.4720.4020.5320.5324,400
11 Jan 202221.3021.5520.5220.7020.7027,500
10 Jan 202221.0221.9620.5021.2221.2238,000
07 Jan 202221.6522.5821.3521.6121.6121,000
06 Jan 202221.9523.2521.0221.9921.9928,700
05 Jan 202224.6624.6621.7021.9521.9551,300
04 Jan 202224.5124.9823.1724.6524.6546,000
03 Jan 202224.6324.6322.9823.6023.6051,000
31 Dec 202123.9524.9923.5024.3324.33286,500
30 Dec 202121.7525.3821.7224.6924.69171,500
29 Dec 202122.6223.2221.5121.7621.76192,200
28 Dec 202124.0124.0122.2323.0823.08180,900
27 Dec 202126.4426.4423.6623.8023.80159,500
23 Dec 202128.5428.8326.3826.8826.8897,200
22 Dec 202127.1029.4627.1028.9928.9922,000
21 Dec 202128.3929.5227.1827.7627.7633,200
20 Dec 202129.6630.3628.2428.4828.4822,300
17 Dec 202127.6630.7926.3830.4930.4947,800
16 Dec 202127.3129.5926.4427.0427.0439,600
15 Dec 202126.1227.5424.5326.3626.3645,400
14 Dec 202128.4228.6726.1126.1926.1948,100
13 Dec 202130.6331.3828.1429.0029.0043,200
10 Dec 202131.0233.8029.5030.6230.6233,800
09 Dec 202135.6836.0031.0031.2531.25172,400
08 Dec 202133.9336.2733.5134.6434.6438,800
07 Dec 202132.7934.6732.4833.9333.9345,900
06 Dec 202133.3333.3330.7732.1132.1135,600
03 Dec 202129.8135.5327.7133.8633.8675,500
02 Dec 202130.2730.6729.3829.3829.3819,400
01 Dec 202132.3832.3830.2930.4430.4425,200
30 Nov 202131.2832.1731.0531.4331.4317,800
29 Nov 202133.9533.9531.6331.8331.8316,400
26 Nov 202133.8034.9233.0333.1033.1010,700
24 Nov 202133.4434.6932.6034.6934.6917,200
23 Nov 202133.4434.0231.7232.3432.3428,900
22 Nov 202134.7534.9333.5133.5533.5545,200
19 Nov 202134.7535.9634.7534.8434.8412,200
18 Nov 202137.0037.0034.8035.1035.1023,200
17 Nov 202135.4737.8835.3036.9236.9219,000
16 Nov 202134.6135.4334.5535.2235.2223,300
15 Nov 202136.1036.1035.0535.1135.1123,500
12 Nov 202136.6336.6335.1035.5935.5929,300
11 Nov 202137.2537.2536.0036.0936.0922,800
10 Nov 202137.1138.0836.6336.6536.6514,400
09 Nov 202137.8837.8836.9137.2137.2111,000
08 Nov 202137.8638.2337.0338.0938.0917,500
05 Nov 202137.3137.4936.2737.4837.4818,300
04 Nov 202136.7437.4735.8837.1737.1721,800
03 Nov 202136.6437.0036.0736.6536.6517,300
02 Nov 202136.8037.4936.2436.9836.9820,200
01 Nov 202135.2936.8035.0136.7136.7120,600
29 Oct 202135.8436.0035.2435.3635.3618,700
28 Oct 202134.7536.3534.2435.5135.5116,300
27 Oct 202134.8235.4134.2634.7634.7616,200
26 Oct 202134.2035.4333.6935.1535.1529,600
25 Oct 202135.0035.0033.6034.4534.4538,100
22 Oct 202135.5835.9034.3735.4535.4525,300
21 Oct 202135.7836.9735.0135.5635.5629,700
20 Oct 202137.5337.5335.8236.0936.0944,800
19 Oct 202137.1037.5136.7737.1937.1913,200
18 Oct 202138.2138.4936.7337.1537.1530,800
15 Oct 202139.1139.3537.9637.9637.9619,100
14 Oct 202139.6439.7437.8038.3438.3424,900
13 Oct 202138.8839.8438.0139.4339.4333,600
12 Oct 202137.3340.2537.3338.9338.9337,300
11 Oct 202136.9438.1536.9437.4437.4413,200
08 Oct 202137.7238.3937.2637.2937.2917,400
07 Oct 202137.4838.0037.2137.7337.7315,200
06 Oct 202136.9237.5136.4836.8436.8431,100
05 Oct 202136.7038.1536.2737.7637.7648,300
04 Oct 202138.1838.3736.2336.7636.7649,200
01 Oct 202139.2439.3237.3138.6038.6043,300
30 Sept 202138.9639.5837.5039.0739.07269,300
29 Sept 202138.9340.0536.5439.1239.1289,900
28 Sept 202140.9640.9638.5038.9338.9364,800
27 Sept 202141.3041.4040.4040.6140.6148,300
24 Sept 202144.5244.5441.3041.4041.4069,000
23 Sept 202144.3645.2344.1045.1645.1618,600
22 Sept 202143.2444.4542.8043.6943.6927,900
21 Sept 202142.1743.2541.3442.6842.6824,700
20 Sept 202141.2743.9541.1342.4042.4037,800
17 Sept 202142.7443.8942.0942.0942.0961,700
16 Sept 202141.5144.5741.0342.6142.6118,400
15 Sept 202143.4345.1441.7541.8241.8240,000
14 Sept 202145.2045.9543.2143.5743.5721,700
13 Sept 202146.0047.4844.2145.5545.5540,200
10 Sept 202146.5246.8245.3646.1146.1123,000
09 Sept 202142.9946.4342.9945.8045.8041,800
08 Sept 202147.0047.9942.0143.8843.8832,800
07 Sept 202144.0448.5044.0444.8044.80131,200
03 Sept 202143.8144.6143.1843.9543.9521,300
02 Sept 202144.0045.4343.1944.4844.4852,000
01 Sept 202142.0045.2741.2043.7543.75125,600
31 Aug 202140.1040.5139.2340.0240.0225,100
30 Aug 202139.9240.1539.1339.5939.5929,200
27 Aug 202140.7541.9739.5139.9839.9833,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...