Greenwich LifeSciences, Inc. (GLSI) Charts

$9.20

south_east
-$0.34 (-3.56%)
Day's range
$9.12
Day's range
$9.82

5 DAY PERFORMANCE

-14.10%

1 MONTH PERFORMANCE

-24.71%

3 MONTH PERFORMANCE

-18.08%

6 MONTH PERFORMANCE

-33.62%

YEAR-TO-DATE PERFORMANCE

-18.08%

1 YEAR PERFORMANCE

-51.68%

Greenwich LifeSciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/01/2025 $9.54 $9.19 (-3.67%) $9.82 $9.12 53,897 $124.85 M
03/31/2025 $10.11 $9.54 (-5.64%) $10.20 $9.54 61,613 $125.38 M
03/28/2025 $10.59 $10.22 (-3.49%) $10.79 $10.20 33,534 $134.32 M
03/27/2025 $10.67 $10.71 (0.37%) $10.98 $10.62 42,114 $140.76 M
03/26/2025 $10.66 $10.63 (-0.28%) $11.13 $10.59 27,505 $139.70 M
03/25/2025 $11.31 $10.65 (-5.84%) $11.36 $10.20 159,600 $139.97 M
03/24/2025 $11.32 $11.25 (-0.62%) $11.37 $11.12 16,324 $147.85 M
03/21/2025 $11.16 $11.11 (-0.45%) $11.29 $11.00 45,843 $146.01 M
03/20/2025 $11.50 $11.34 (-1.39%) $12.18 $11.15 35,100 $149.04 M
03/19/2025 $11.61 $11.45 (-1.38%) $11.88 $11.30 39,532 $150.48 M
03/18/2025 $12.11 $11.61 (-4.13%) $12.88 $11.53 38,220 $152.58 M
03/17/2025 $12.50 $12.21 (-2.32%) $13.33 $12.13 56,300 $160.47 M
03/14/2025 $11.77 $12.00 (1.95%) $12.06 $11.77 11,307 $157.71 M
03/13/2025 $11.63 $11.78 (1.29%) $11.99 $11.60 13,400 $154.82 M
03/12/2025 $11.96 $11.71 (-2.09%) $12.07 $11.67 21,900 $153.90 M
03/11/2025 $11.60 $11.67 (0.6%) $11.90 $11.52 9,319 $153.37 M
03/10/2025 $11.95 $11.61 (-2.85%) $12.16 $11.30 19,748 $152.58 M
03/07/2025 $11.90 $12.10 (1.68%) $12.15 $11.54 22,600 $159.02 M
03/06/2025 $11.59 $11.90 (2.67%) $12.05 $11.30 15,600 $156.40 M
03/05/2025 $12.11 $11.95 (-1.32%) $12.11 $11.68 25,900 $157.05 M
03/04/2025 $11.54 $11.95 (3.55%) $12.08 $11.27 29,135 $157.05 M
03/03/2025 $12.14 $11.70 (-3.62%) $12.30 $11.70 22,046 $153.77 M
02/28/2025 $11.55 $12.22 (5.8%) $12.22 $11.52 19,525 $160.60 M
02/27/2025 $11.63 $11.54 (-0.77%) $11.90 $11.53 13,832 $151.66 M
02/26/2025 $11.59 $11.76 (1.47%) $11.80 $11.54 11,912 $154.56 M
02/25/2025 $11.73 $11.57 (-1.36%) $12.00 $11.53 21,547 $152.06 M
02/24/2025 $11.97 $11.85 (-1%) $12.14 $11.60 13,900 $155.74 M
02/21/2025 $12.21 $11.95 (-2.13%) $12.42 $11.95 21,100 $157.05 M
02/20/2025 $12.61 $12.04 (-4.52%) $12.72 $11.87 24,807 $158.24 M
02/19/2025 $12.52 $12.59 (0.56%) $12.95 $12.02 19,015 $165.46 M
02/18/2025 $12.41 $12.53 (0.97%) $12.75 $12.20 23,039 $164.67 M
02/14/2025 $12.27 $12.38 (0.9%) $12.48 $12.15 14,900 $162.70 M
02/13/2025 $11.90 $12.30 (3.36%) $12.47 $11.75 21,700 $161.65 M
02/12/2025 $11.85 $11.97 (1.01%) $12.15 $11.58 40,365 $157.32 M
02/11/2025 $12.04 $12.01 (-0.25%) $12.50 $11.86 18,909 $157.84 M
02/10/2025 $12.36 $12.23 (-1.05%) $13.00 $12.21 20,500 $160.73 M
02/07/2025 $12.45 $12.40 (-0.4%) $12.45 $12.10 24,100 $162.97 M
02/06/2025 $12.85 $12.49 (-2.8%) $12.94 $12.28 13,900 $164.15 M
02/05/2025 $12.94 $12.78 (-1.24%) $13.00 $12.53 16,701 $167.96 M
02/04/2025 $12.82 $12.68 (-1.09%) $13.05 $12.62 20,385 $166.65 M
02/03/2025 $12.70 $12.98 (2.2%) $13.00 $12.47 24,200 $170.59 M
01/31/2025 $13.11 $12.94 (-1.3%) $13.60 $12.90 30,219 $170.06 M
01/30/2025 $13.50 $13.19 (-2.3%) $13.50 $12.71 27,724 $173.35 M
01/29/2025 $13.12 $13.25 (0.99%) $13.43 $13.10 16,200 $174.14 M
01/28/2025 $13.44 $13.13 (-2.31%) $13.68 $13.10 18,132 $172.56 M
01/27/2025 $12.93 $13.28 (2.71%) $14.41 $12.93 77,510 $174.53 M
01/24/2025 $13.00 $13.09 (0.69%) $13.21 $12.56 30,224 $172.03 M
01/23/2025 $12.59 $13.00 (3.26%) $13.10 $12.59 48,831 $170.85 M
01/22/2025 $12.63 $12.71 (0.63%) $13.31 $12.44 43,000 $167.04 M
01/21/2025 $12.90 $12.16 (-5.74%) $12.99 $12.03 46,824 $159.81 M
01/17/2025 $12.71 $12.87 (1.26%) $13.10 $12.63 34,814 $169.14 M
01/16/2025 $12.36 $12.57 (1.7%) $12.75 $12.26 16,421 $165.20 M
01/15/2025 $12.15 $12.47 (2.63%) $12.57 $12.05 30,700 $163.89 M
01/14/2025 $12.55 $12.06 (-3.9%) $12.84 $11.91 31,000 $158.50 M
01/13/2025 $12.17 $12.26 (0.74%) $12.72 $11.50 92,647 $161.13 M
01/10/2025 $13.25 $12.38 (-6.57%) $13.31 $12.27 73,302 $162.70 M
01/08/2025 $13.80 $13.35 (-3.26%) $13.95 $13.03 34,114 $175.45 M
01/07/2025 $13.50 $13.81 (2.3%) $14.47 $13.25 68,534 $181.50 M
01/06/2025 $12.96 $13.11 (1.16%) $13.50 $12.95 44,260 $172.30 M
01/03/2025 $12.02 $12.88 (7.15%) $13.42 $11.90 50,200 $169.27 M
01/02/2025 $11.63 $11.74 (0.95%) $12.40 $11.63 35,400 $154.29 M