Greenwich LifeSciences, Inc. (GLSI) NASDAQ

12.00

+0.22(+1.87%)

Updated at March 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 14, 202511.77121212.0611.7711,304
March 13, 202511.6311.7811.7811.9911.613,400
March 12, 202511.9611.7111.7112.0711.6721,847
March 11, 202511.611.6711.6711.911.529,292
March 10, 202511.9511.6111.6112.1611.319,748
March 07, 202511.912.112.112.1511.5422,589
March 06, 202511.5911.911.912.0511.315,600
March 05, 202512.1111.9511.9512.1111.6825,900
March 04, 202511.5411.9511.9512.0811.2728,585
March 03, 202512.1411.711.712.311.722,046
February 28, 202511.5512.2212.2212.2211.5219,525
February 27, 202511.6311.5411.5411.911.5313,832
February 26, 202511.5911.7611.7611.811.5411,906
February 25, 202511.7311.5711.571211.5321,518
February 24, 202511.9711.8511.8512.1411.613,900
February 21, 202512.2111.9511.9512.4211.9521,061
February 20, 202512.6112.0412.0412.7211.8724,807
February 19, 202512.5212.5912.5912.9512.0219,015
February 18, 202512.4112.5312.5312.7512.223,039
February 14, 202512.2712.3812.3812.4812.1514,862
February 13, 202511.912.312.312.4711.7521,700
February 12, 202511.8511.9711.9712.1511.5840,365
February 11, 202512.0412.0112.0112.511.8618,907
February 10, 202512.3612.2312.231312.2120,500
February 07, 202512.4512.412.412.4512.124,100
February 06, 202512.8512.4912.4912.9412.2813,900
February 05, 202512.9412.7812.781312.5316,701
February 04, 202512.8212.6812.6813.0512.6220,385
February 03, 202512.712.9812.981312.4724,200
January 31, 202513.1112.9412.9413.612.930,219
January 30, 202513.513.1913.1913.512.7127,724
January 29, 202513.1213.2513.2513.4313.116,200
January 28, 202513.4413.1313.1313.6813.118,132
January 27, 202512.9313.2813.2814.4112.9377,510
January 24, 20251313.0913.0913.2112.5630,224
January 23, 202512.59131313.112.5948,831
January 22, 202512.6312.7112.7113.3112.4443,000
January 21, 202512.912.1612.1612.9912.0346,824
January 17, 202512.7112.8712.8713.112.6334,814
January 16, 202512.3612.5712.5712.7512.2616,421
January 15, 202512.1512.4712.4712.5712.0530,700
January 14, 202512.5512.0612.0612.8411.9131,000
January 13, 202512.1712.2612.2612.7211.592,647
January 10, 202513.2512.3812.3813.3112.2773,302
January 08, 202513.813.3513.3513.9513.0334,114
January 07, 202513.513.8113.8114.4713.2568,534
January 06, 202512.9613.1113.1113.512.9544,260
January 03, 202512.0212.8812.8813.4211.950,200
January 02, 202511.6311.7411.7412.411.6335,400
December 31, 202410.9511.2311.2311.7610.7742,371
December 30, 202411.3810.9110.9111.4810.5242,700
December 27, 202411.7311.511.512.1711.128,532
December 26, 202412.211.8711.8712.4511.7353,800
December 24, 202412.2312.2112.2112.3111.8210,007
December 23, 202412.7612.1612.1612.761225,900
December 20, 202412.4112.3912.3912.7712.1572,646
December 19, 202412.412.5212.5212.9512.2229,800
December 18, 202413.0212.2812.2813.2512.242,500
December 17, 202412.8113.0113.0113.1512.7119,800
December 16, 202413.2112.912.913.6512.931,541