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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	9.15	9.88	9.88	9.89	9	73,625
July 01, 2025	9.09	9.05	9.05	9.6	8.97	40,416
June 30, 2025	9.1	9.07	9.07	9.37	9.02	40,307
June 27, 2025	9	8.99	8.99	9.08	8.67	85,400
June 26, 2025	9	8.93	8.93	9.03	8.8	22,741
June 25, 2025	9.13	9	9	9.15	8.92	29,118
June 24, 2025	8.77	9.05	9.05	9.19	8.72	45,034
June 23, 2025	8.93	8.76	8.76	8.95	8.65	91,209
June 20, 2025	9.04	8.9	8.9	9.08	8.9	33,140
June 18, 2025	9.14	8.92	8.92	9.14	8.92	34,229
June 17, 2025	9.23	9.03	9.03	9.32	9	64,400
June 16, 2025	9.21	9.2	9.2	9.34	9.1	28,000
June 13, 2025	9.41	9.2	9.2	9.48	9.2	23,025
June 12, 2025	9.43	9.47	9.47	9.57	9.43	8,914
June 11, 2025	9.65	9.63	9.63	9.91	9.55	18,307
June 10, 2025	9.49	9.64	9.64	9.65	9.4	24,600
June 09, 2025	9.74	9.45	9.45	9.74	9.42	46,323
June 06, 2025	9.5	9.66	9.66	9.72	9.5	34,800
June 05, 2025	9.35	9.43	9.43	9.7	9.35	47,646
June 04, 2025	9.5	9.34	9.34	9.61	9.25	36,453
June 03, 2025	9.68	9.55	9.55	9.77	9.47	33,100
June 02, 2025	9.9	9.64	9.64	10	9.51	30,600
May 30, 2025	9.86	9.85	9.85	9.96	9.72	18,300
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

Greenwich LifeSciences, Inc. (GLSI) NASDAQ