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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.58	24.06	24.06	25.25	23.74	100,210
February 19, 2026	24.06	24.93	24.93	25.2	23.06	128,541
February 18, 2026	25.26	24.49	24.49	26.19	24	123,298
February 17, 2026	26.37	25.24	25.24	26.69	24.46	163,100
February 13, 2026	26.02	26.85	26.85	28.43	26.02	122,609
February 12, 2026	27.5	25.73	25.73	28	25.68	128,931
February 11, 2026	28.01	27.73	27.73	28.48	26.55	94,134
February 10, 2026	29.54	27.99	27.99	29.54	27.43	137,911
February 09, 2026	28.2	29.73	29.73	30.13	27.5	176,154
February 06, 2026	25.4	29	29	29	24.76	302,894
February 05, 2026	26.23	25.19	25.19	26.6	24	304,199
February 04, 2026	27.2	27.01	27.01	28.29	26.13	265,569
February 03, 2026	31.75	28.03	28.03	31.97	26.95	425,918
February 02, 2026	29.33	31.97	31.97	32.66	29.15	255,900
January 30, 2026	29.71	30.07	30.07	31.09	26.51	329,513
January 29, 2026	28.1	30.02	30.02	30.67	28.1	326,300
January 28, 2026	32.91	28.59	28.59	33.31	28.59	390,655
January 27, 2026	29.52	33.57	33.57	34.1	29	671,612
January 26, 2026	26.7	30.62	30.62	31.51	26.11	920,404
January 23, 2026	23.02	25.47	25.47	26.93	22.65	598,861
January 22, 2026	27.19	23.56	23.56	29.9	22.52	4.89M
January 21, 2026	21.43	22.3	22.3	23.69	20	505,167
January 20, 2026	23.98	21.29	21.29	24.51	20.91	667,507
January 16, 2026	27.51	24.88	24.88	27.51	23.98	974,183
January 15, 2026	29.23	27.19	27.19	31.64	27	522,029
January 14, 2026	29.02	29.29	29.29	32.91	28.47	646,651
January 13, 2026	26.81	29.02	29.02	30.42	26.27	684,973
January 12, 2026	24.73	26.83	26.83	28.1	22.81	416,000
January 09, 2026	22.24	25.28	25.28	26.74	22.1	547,791
January 08, 2026	24.22	22.41	22.41	24.9	21	262,770
January 07, 2026	20.6	24.98	24.98	25.2	20.4	483,600
January 06, 2026	21.04	20.53	20.53	21.42	20.05	232,904
January 05, 2026	19.72	21.21	21.21	21.87	18.69	379,376
January 02, 2026	21.28	19.47	19.47	21.28	18.54	407,304
December 31, 2025	21.99	21.01	21.01	21.99	18.57	662,255
December 30, 2025	25.93	21.92	21.92	29.7	20.6	1.52M
December 29, 2025	21.19	24.78	24.78	30.82	20.68	4.26M
December 26, 2025	17.14	20.69	20.69	22.31	16.35	1.27M
December 24, 2025	14.68	17.21	17.21	17.99	14.08	465,100
December 23, 2025	13.23	14.57	14.57	14.67	13.11	275,928
December 22, 2025	13.67	13.37	13.37	13.9	13.18	247,160
December 19, 2025	12.16	13.01	13.01	13.1	11.95	333,000
December 18, 2025	10.71	12.39	12.39	13.76	10.71	570,754
December 17, 2025	10.4	10.74	10.74	11.1	10.4	183,017
December 16, 2025	10.31	10.4	10.4	10.7	10	273,779
December 15, 2025	12.93	10.31	10.31	14.19	10.11	4M
December 12, 2025	11.98	10.73	10.73	11.98	10.51	154,913
December 11, 2025	10.16	11.27	11.27	11.62	10.15	267,400
December 10, 2025	9.88	10.11	10.11	10.13	9.6	95,700
December 09, 2025	9.62	9.91	9.91	9.97	9.6	94,019
December 08, 2025	9.22	9.61	9.61	9.69	9.2	94,500
December 05, 2025	9.16	8.94	8.94	9.18	8.8	71,700
December 04, 2025	8.56	8.8	8.8	8.84	8.3	45,992
December 03, 2025	8.06	8.41	8.41	8.57	8.03	81,893
December 02, 2025	8.25	8	8	8.33	7.97	67,200
December 01, 2025	8.5	8.24	8.24	8.61	8.12	50,088
November 28, 2025	8.47	8.73	8.73	8.95	8.47	50,716
November 26, 2025	8.36	8.35	8.35	8.5	8.28	73,858
November 25, 2025	7.88	8.4	8.4	8.53	7.88	48,600
November 24, 2025	8.1	7.85	7.85	8.27	7.78	83,700

Greenwich LifeSciences, Inc. (GLSI) NASDAQ