Greenwich LifeSciences, Inc. - GLSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.12	8.66	8.66	8.85	7.88	104,300
November 06, 2025	8.5	8.22	8.22	8.78	8.16	56,315
November 05, 2025	8.25	8.37	8.37	8.65	8.23	84,706
November 04, 2025	8.71	8.09	8.09	9.1	8.01	251,300
November 03, 2025	9.2	8.43	8.43	9.22	8.43	126,884
October 31, 2025	9.15	9.21	9.21	9.51	9.1	40,415
October 30, 2025	9.14	9.19	9.19	9.54	9.13	25,666
October 29, 2025	9.33	9.15	9.15	9.5	9.11	47,144
October 28, 2025	9.7	9.43	9.43	9.82	9.34	38,737
October 27, 2025	10.02	9.79	9.79	10.22	9.74	43,817
October 24, 2025	9.34	9.99	9.99	10	9.3	85,429
October 23, 2025	9.04	9.19	9.19	9.51	9.04	35,922
October 22, 2025	9.16	9.06	9.06	9.26	8.9	126,958
October 21, 2025	9.41	9.16	9.16	9.71	9.07	75,886
October 20, 2025	9.5	9.28	9.28	9.81	9.17	72,036
October 17, 2025	9.7	9.49	9.49	10.13	9.46	70,833
October 16, 2025	10.31	9.72	9.72	10.84	9.69	157,511
October 15, 2025	10.55	10.33	10.33	10.79	10.31	38,109
October 14, 2025	10.2	10.52	10.52	10.6	9.91	73,059
October 13, 2025	10.9	10.3	10.3	11.02	10.26	75,800
October 10, 2025	11.31	10.65	10.65	11.31	10.59	85,143
October 09, 2025	11.36	11.18	11.18	11.49	11.17	68,132
October 08, 2025	11.29	11.45	11.45	11.48	11.2	40,800
October 07, 2025	11.38	11.23	11.23	11.42	10.91	73,510
October 06, 2025	10.92	11.28	11.28	11.37	10.88	64,616
October 03, 2025	10.68	10.91	10.91	11.13	10.66	46,838
October 02, 2025	10.02	10.65	10.65	10.7	10	53,684
October 01, 2025	9.97	10.11	10.11	10.15	9.94	36,200
September 30, 2025	10.04	9.95	9.95	10.57	9.73	50,326
September 29, 2025	10.38	10.16	10.16	10.45	10.02	75,559
September 26, 2025	10.35	10.4	10.4	10.49	9.76	104,248
September 25, 2025	10.95	10.42	10.42	10.99	10.31	107,415
September 24, 2025	11.04	10.95	10.95	11.4	10.9	113,500
September 23, 2025	11.79	10.98	10.98	11.99	10.98	126,538
September 22, 2025	11.44	11.8	11.8	11.84	11.35	57,252
September 19, 2025	11.59	11.46	11.46	11.66	11.2	104,646
September 18, 2025	11.43	11.54	11.54	11.6	11.2	65,000
September 17, 2025	11.22	11.15	11.15	11.66	11.03	75,700
September 16, 2025	11.9	11.27	11.27	11.9	11.22	60,200
September 15, 2025	11.25	11.68	11.68	11.9	11.22	137,171
September 12, 2025	11.58	11.23	11.23	11.58	11.2	59,679
September 11, 2025	11.49	11.42	11.42	12.05	11.12	90,155
September 10, 2025	12.8	11.39	11.39	13	11.13	348,100
September 09, 2025	11.08	11	11	11.25	10.59	50,807
September 08, 2025	11.01	11.17	11.17	11.49	11.01	60,850
September 05, 2025	11.3	10.93	10.93	11.3	10.87	22,500
September 04, 2025	11.62	10.97	10.97	11.68	10.87	45,532
September 03, 2025	11.37	11.53	11.53	11.89	11.3	58,700
September 02, 2025	11.6	11.46	11.46	11.73	11.37	19,100
August 29, 2025	11.56	11.48	11.48	11.91	11.35	25,745
August 28, 2025	11.67	11.46	11.46	11.9	11.35	35,500
August 27, 2025	11.88	11.67	11.67	11.94	11.59	15,600
August 26, 2025	11.92	11.93	11.93	12.07	11.83	15,500
August 25, 2025	11.51	11.89	11.89	12	11.51	43,100
August 22, 2025	11.92	12.18	12.18	12.33	11.92	38,000
August 21, 2025	11.94	11.85	11.85	12.35	11.79	39,000
August 20, 2025	11.98	11.94	11.94	12.2	11.49	35,501
August 19, 2025	12.15	11.47	11.47	12.35	11.41	60,882
August 18, 2025	12.17	12.01	12.01	12.39	12.01	34,006
August 15, 2025	12.2	12.17	12.17	12.36	11.95	19,850

Greenwich LifeSciences, Inc. (GLSI) NASDAQ