Greenwich LifeSciences, Inc. (GLSI) NASDAQ

24.29

-4.22(-14.80%)

Updated at June 02 04:00PM

Currency In USD

GLSI Historical Return

If you invested $1000 in Greenwich LifeSciences, Inc. (GLSI) since IPO date, it would be worth $4,858 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $638.87, while $1000 invested 1 year ago would be worth $2,543.46. This corresponds to total returns of 385.8%, -36.11%, 154.35%, respectively, with annualized returns of 32.02%, -8.57%, 154.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	27.35	24.29	24.29	27.38	22	484,831
June 01, 2026	27.13	28.51	28.51	29.93	26.81	217,995
May 29, 2026	29.34	26.18	26.18	29.38	26	187,693
May 28, 2026	28.92	28.99	28.99	29.36	27.51	106,128
May 27, 2026	27.39	29.23	29.23	29.83	27.27	176,185
May 26, 2026	27.85	27.39	27.39	28.94	27.03	99,049
May 22, 2026	27.22	27.65	27.65	28.78	27.22	73,947
May 21, 2026	26.8	27.19	27.19	27.53	26	67,096
May 20, 2026	26.85	27.32	27.32	27.58	26.06	111,920
May 19, 2026	26.49	26.31	26.31	26.98	25.8	99,117
May 18, 2026	27.21	26.88	26.88	28	26.6	81,302
May 15, 2026	26.59	27.21	27.21	29.1	25.52	218,319
May 14, 2026	25.86	25.97	25.97	27.17	25.55	149,697
May 13, 2026	24.9	25.88	25.88	26.9	24.83	169,401
May 12, 2026	23.99	24.71	24.71	25.2	23.55	96,227
May 11, 2026	23.2	24.13	24.13	26	23.2	260,489
May 08, 2026	23.14	22.86	22.86	24.01	22.86	74,560
May 07, 2026	23.18	23.62	23.62	23.68	22.66	52,443
May 06, 2026	23	23.06	23.06	23.74	22.8	89,598
May 05, 2026	22.2	22.3	22.3	22.58	21.41	123,405
May 04, 2026	23.36	21.98	21.98	23.9	21.96	177,778
May 01, 2026	23.46	23.7	23.7	24.9	22.92	115,253
April 30, 2026	21.61	23.62	23.62	23.62	21.61	97,063
April 29, 2026	22.64	21.6	21.6	22.64	21.25	152,346
April 28, 2026	23.89	22.8	22.8	24	22.71	87,743
April 27, 2026	23.99	23.99	23.99	24.96	23.76	63,668
April 24, 2026	23.76	24.21	24.21	24.72	23.41	87,043
April 23, 2026	24.4	23.67	23.67	25	23.27	78,557
April 22, 2026	24.05	24.94	24.94	25.44	23.64	121,476
April 21, 2026	24.52	22.91	22.91	24.83	22.8	180,233
April 20, 2026	27.8	24.52	24.52	28.99	24.1	332,480
April 17, 2026	27.48	27.74	27.74	30.26	27.26	229,686
April 16, 2026	25.67	27.1	27.1	27.25	25	84,462
April 15, 2026	25.95	25.91	25.91	26.69	25.4	79,489
April 14, 2026	27.49	26.02	26.02	28.15	25.81	115,875
April 13, 2026	25.36	27.49	27.49	27.64	25.17	104,714
April 10, 2026	25.79	25.78	25.78	26.44	25.51	81,433
April 09, 2026	24.2	25.82	25.82	26.61	24.01	180,819
April 08, 2026	23.86	24.2	24.2	24.96	23.55	195,313
April 07, 2026	22.4	22.51	22.51	22.51	21	134,204
April 06, 2026	23.04	22.03	22.03	23.36	22	101,494
April 02, 2026	22.22	22.82	22.82	23.55	22.22	53,689
April 01, 2026	23.84	22.96	22.96	24.83	22.87	119,709
March 31, 2026	22.2	24.02	24.02	24.26	22.12	162,891
March 30, 2026	22.39	21.49	21.49	22.39	20.53	161,496
March 27, 2026	25	22.33	22.33	25	22.3	196,583
March 26, 2026	25.55	25.34	25.34	26.85	25.02	112,108
March 25, 2026	25.91	25.99	25.99	27.21	25.7	131,949
March 24, 2026	24.67	25.68	25.68	26.13	24.67	84,166
March 23, 2026	25.02	25.23	25.23	25.81	24.53	111,356
March 20, 2026	25.68	24.1	24.1	26.33	23.85	135,769
March 19, 2026	26.15	25.88	25.88	26.49	24.61	187,124
March 18, 2026	29.15	26.71	26.71	29.44	26.65	151,794
March 17, 2026	27.14	30.05	30.05	30.25	25.3	715,283
March 16, 2026	28.1	28.13	28.13	29.59	27.24	232,942
March 13, 2026	26.74	26.74	26.74	28.1	26.07	158,524
March 12, 2026	26	26.54	26.54	27.18	25.4	163,233
March 11, 2026	27.38	26.57	26.57	27.64	26.25	105,486
March 10, 2026	25.63	26.94	26.94	28.28	25.63	184,203
March 09, 2026	22.59	25.76	25.76	25.92	22.59	173,134