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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 04, 2025	11.54	11.95	11.95	12.08	11.27	28,585
March 03, 2025	12.14	11.7	11.7	12.3	11.7	22,046
February 28, 2025	11.55	12.22	12.22	12.22	11.52	19,525
February 27, 2025	11.63	11.54	11.54	11.9	11.53	13,832
February 26, 2025	11.59	11.76	11.76	11.8	11.54	11,906
February 25, 2025	11.73	11.57	11.57	12	11.53	21,518
February 24, 2025	11.97	11.85	11.85	12.14	11.6	13,900
February 21, 2025	12.21	11.95	11.95	12.42	11.95	21,061
February 20, 2025	12.61	12.04	12.04	12.72	11.87	24,807
February 19, 2025	12.52	12.59	12.59	12.95	12.02	19,015
February 18, 2025	12.41	12.53	12.53	12.75	12.2	23,039
February 14, 2025	12.27	12.38	12.38	12.48	12.15	14,862
February 13, 2025	11.9	12.3	12.3	12.47	11.75	21,700
February 12, 2025	11.85	11.97	11.97	12.15	11.58	40,365
February 11, 2025	12.04	12.01	12.01	12.5	11.86	18,907
February 10, 2025	12.36	12.23	12.23	13	12.21	20,500
February 07, 2025	12.45	12.4	12.4	12.45	12.1	24,100
February 06, 2025	12.85	12.49	12.49	12.94	12.28	13,900
February 05, 2025	12.94	12.78	12.78	13	12.53	16,701
February 04, 2025	12.82	12.68	12.68	13.05	12.62	20,385
February 03, 2025	12.7	12.98	12.98	13	12.47	24,200
January 31, 2025	13.11	12.94	12.94	13.6	12.9	30,219
January 30, 2025	13.5	13.19	13.19	13.5	12.71	27,724
January 29, 2025	13.12	13.25	13.25	13.43	13.1	16,200
January 28, 2025	13.44	13.13	13.13	13.68	13.1	18,132
January 27, 2025	12.93	13.28	13.28	14.41	12.93	77,510
January 24, 2025	13	13.09	13.09	13.21	12.56	30,224
January 23, 2025	12.59	13	13	13.1	12.59	48,831
January 22, 2025	12.63	12.71	12.71	13.31	12.44	43,000
January 21, 2025	12.9	12.16	12.16	12.99	12.03	46,824
January 17, 2025	12.71	12.87	12.87	13.1	12.63	34,814
January 16, 2025	12.36	12.57	12.57	12.75	12.26	16,421
January 15, 2025	12.15	12.47	12.47	12.57	12.05	30,700
January 14, 2025	12.55	12.06	12.06	12.84	11.91	31,000
January 13, 2025	12.17	12.26	12.26	12.72	11.5	92,647
January 10, 2025	13.25	12.38	12.38	13.31	12.27	73,302
January 08, 2025	13.8	13.35	13.35	13.95	13.03	34,114
January 07, 2025	13.5	13.81	13.81	14.47	13.25	68,534
January 06, 2025	12.96	13.11	13.11	13.5	12.95	44,260
January 03, 2025	12.02	12.88	12.88	13.42	11.9	50,200
January 02, 2025	11.63	11.74	11.74	12.4	11.63	35,400
December 31, 2024	10.95	11.23	11.23	11.76	10.77	42,371
December 30, 2024	11.38	10.91	10.91	11.48	10.52	42,700
December 27, 2024	11.73	11.5	11.5	12.17	11.1	28,532
December 26, 2024	12.2	11.87	11.87	12.45	11.73	53,800
December 24, 2024	12.23	12.21	12.21	12.31	11.82	10,007
December 23, 2024	12.76	12.16	12.16	12.76	12	25,900
December 20, 2024	12.41	12.39	12.39	12.77	12.15	72,646
December 19, 2024	12.4	12.52	12.52	12.95	12.22	29,800
December 18, 2024	13.02	12.28	12.28	13.25	12.2	42,500
December 17, 2024	12.81	13.01	13.01	13.15	12.71	19,800
December 16, 2024	13.21	12.9	12.9	13.65	12.9	31,541

Greenwich LifeSciences, Inc. (GLSI) NASDAQ