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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2025	9.91	9.92	9.92	10.1	9.75	32,320
May 28, 2025	10.08	9.72	9.72	10.08	9.62	39,235
May 27, 2025	9.96	9.98	9.98	10.2	9.59	48,000
May 23, 2025	9.7	9.81	9.81	9.91	9.63	29,605
May 22, 2025	9.8	9.8	9.8	10.1	9.6	43,513
May 21, 2025	10	9.73	9.73	10.44	9.62	35,665
May 20, 2025	10.04	10.3	10.3	10.56	9.97	40,507
May 19, 2025	9.67	10.18	10.18	10.61	9.5	80,484
May 16, 2025	9.71	9.74	9.74	10.27	9.55	47,943
May 15, 2025	9.27	9.69	9.69	9.75	9.27	19,141
May 14, 2025	9.65	9.42	9.42	9.69	9.28	37,100
May 13, 2025	9.56	9.69	9.69	9.89	9.35	24,528
May 12, 2025	9.5	9.58	9.58	9.88	9.38	28,685
May 09, 2025	9.67	9.43	9.43	9.76	9.33	13,700
May 08, 2025	9.44	9.66	9.66	9.82	9.25	35,600
May 07, 2025	9.67	9.44	9.44	9.78	9.2	18,941
May 06, 2025	9.76	9.38	9.38	9.92	9.25	48,140
May 05, 2025	9.9	9.86	9.86	10.1	9.76	87,800
May 02, 2025	9.97	9.99	9.92	10.11	9.82	27,747
May 01, 2025	10	9.98	9.98	10.23	9.68	23,736
April 30, 2025	10.15	10.1	10.1	10.28	9.94	26,300
April 29, 2025	10.1	10.36	10.36	10.49	10.01	67,012
April 28, 2025	9.99	10.04	10.04	10.12	9.65	37,000
April 25, 2025	10.27	9.98	9.98	10.36	9.64	63,000
April 24, 2025	9.8	10.44	10.44	10.86	9.8	89,900
April 23, 2025	9.92	9.85	9.85	10.12	9.48	217,510
April 22, 2025	9.44	9.63	9.63	9.9	9.09	110,900
April 21, 2025	9.05	9.34	9.34	9.38	8.76	96,200
April 17, 2025	8.89	8.95	8.95	9.19	8.6	71,770
April 16, 2025	8.89	8.84	8.84	9.01	8.55	55,527
April 15, 2025	9.14	8.95	8.95	9.6	8.7	169,242
April 14, 2025	10.06	9.28	9.28	10.13	9.07	139,200
April 11, 2025	9.18	9.86	9.86	9.98	9.07	35,270
April 10, 2025	9.46	9.32	9.32	9.6	8.8	98,945
April 09, 2025	9.05	9.43	9.43	9.65	8.6	165,313
April 08, 2025	9.81	9.07	9.07	10	8.72	446,033
April 07, 2025	8.5	9.59	9.59	9.6	8.06	377,606
April 04, 2025	9.01	8.83	8.83	9.4	8.29	391,106
April 03, 2025	9.05	9.25	9.25	9.61	8.83	207,279
April 02, 2025	10.46	9.35	9.35	10.91	9.25	322,523
April 01, 2025	9.54	9.26	9.26	9.82	9.06	87,633
March 31, 2025	10.11	9.54	9.54	10.2	9.54	61,613
March 28, 2025	10.59	10.22	10.22	10.79	10.2	33,534
March 27, 2025	10.67	10.71	10.71	10.98	10.62	42,114
March 26, 2025	10.66	10.63	10.63	11.13	10.59	27,505
March 25, 2025	11.31	10.65	10.65	11.36	10.2	159,600
March 24, 2025	11.32	11.25	11.25	11.37	11.12	16,324
March 21, 2025	11.16	11.11	11.11	11.29	11	42,734
March 20, 2025	11.5	11.34	11.34	12.18	11.15	35,100
March 19, 2025	11.61	11.45	11.45	11.88	11.3	39,532
March 18, 2025	12.11	11.61	11.61	12.88	11.53	38,220
March 17, 2025	12.5	12.21	12.21	13.33	12.13	56,300
March 14, 2025	11.77	12	12	12.06	11.77	11,304
March 13, 2025	11.63	11.78	11.78	11.99	11.6	13,400
March 12, 2025	11.96	11.71	11.71	12.07	11.67	21,847
March 11, 2025	11.6	11.67	11.67	11.9	11.52	9,292
March 10, 2025	11.95	11.61	11.61	12.16	11.3	19,748
March 07, 2025	11.9	12.1	12.1	12.15	11.54	22,589
March 06, 2025	11.59	11.9	11.9	12.05	11.3	15,600
March 05, 2025	12.11	11.95	11.95	12.11	11.68	25,900

Greenwich LifeSciences, Inc. (GLSI) NASDAQ