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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	11.7	12.08	12.08	12.7	11.7	99,641
August 13, 2025	12.5	11.78	11.78	12.7	11.78	51,600
August 12, 2025	12.61	12.35	12.35	12.83	12.32	68,400
August 11, 2025	12.34	12.49	12.49	12.7	12.2	42,300
August 08, 2025	11.81	12.18	12.18	12.88	11.81	92,300
August 07, 2025	12.15	11.67	11.67	12.3	11.44	81,100
August 06, 2025	11.73	12.1	12.1	12.21	11.51	26,649
August 05, 2025	12	11.72	11.72	12	11.57	17,103
August 04, 2025	11.2	11.94	11.94	11.94	11.1	38,540
August 01, 2025	10.9	11.09	11.09	11.29	10.7	45,636
July 31, 2025	11.25	10.94	10.94	11.51	10.94	25,625
July 30, 2025	11.08	11.25	11.25	11.73	11.06	48,800
July 29, 2025	11.72	11.13	11.13	11.72	11.07	15,800
July 28, 2025	11.55	11.55	11.55	11.71	11.34	21,801
July 25, 2025	11.49	11.57	11.57	11.74	11.16	37,300
July 24, 2025	11.47	11.49	11.49	11.64	11.32	30,249
July 23, 2025	11.29	11.49	11.49	11.64	11.16	66,400
July 22, 2025	11.69	11.14	11.14	11.96	11.06	104,200
July 21, 2025	11.59	11.76	11.76	12.32	11.5	159,901
July 18, 2025	12.4	11.59	11.59	12.49	11.55	154,594
July 17, 2025	11.31	12.3	12.3	12.54	11.1	215,301
July 16, 2025	10.13	11.19	11.19	11.19	10.01	175,400
July 15, 2025	10.73	10.08	10.08	10.81	10	163,119
July 14, 2025	10.75	10.81	10.81	10.92	10.13	88,757
July 11, 2025	11.22	10.84	10.84	11.52	10.75	60,269
July 10, 2025	10.51	11.22	11.22	11.29	10.45	73,834
July 09, 2025	10.05	10.55	10.55	10.58	10.05	35,308
July 08, 2025	10.16	10.09	10.09	10.21	10.04	33,244
July 07, 2025	9.97	10.07	10.07	10.32	9.9	36,335
July 03, 2025	9.97	10.03	10.03	10.24	9.85	31,423

Greenwich LifeSciences, Inc. (GLSI) NASDAQ