5 DAY PERFORMANCE
+8.61%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
+24.18%
6 MONTH PERFORMANCE
-26.29%
YEAR-TO-DATE PERFORMANCE
-17.13%
1 YEAR PERFORMANCE
+89.45%
Greenwich LifeSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $18.47 | $17.41 (-5.74%) | $18.77 | $17.04 | 174.64 K | $268.52 M |
| 10/29/2026 | $18.31 | $19.00 (3.77%) | $19.50 | $18.08 | 124.12 K | $277.80 M |
| 10/28/2026 | $17.22 | $18.31 (6.33%) | $18.44 | $17.00 | 130.03 K | $267.71 M |
| 10/27/2026 | $17.19 | $17.42 (1.34%) | $17.58 | $16.66 | 224.30 K | $254.70 M |
| 10/26/2026 | $16.01 | $17.13 (7%) | $17.44 | $15.86 | 118.89 K | $250.46 M |
| 10/23/2026 | $15.40 | $16.03 (4.09%) | $16.09 | $14.79 | 86.52 K | $234.38 M |
| 10/22/2026 | $16.02 | $15.48 (-3.37%) | $16.77 | $15.21 | 96.44 K | $226.34 M |
| 10/21/2026 | $16.41 | $16.57 (0.98%) | $16.67 | $16.16 | 82.27 K | $242.27 M |
| 10/20/2026 | $15.10 | $16.24 (7.55%) | $16.43 | $15.10 | 101.57 K | $237.45 M |
| 10/19/2026 | $14.84 | $15.21 (2.49%) | $15.39 | $14.75 | 151.94 K | $222.39 M |
| 10/16/2026 | $15.30 | $14.55 (-4.9%) | $15.53 | $14.41 | 107.70 K | $212.74 M |
| 10/15/2026 | $15.12 | $15.32 (1.32%) | $15.61 | $15.10 | 81.36 K | $224.00 M |
| 10/14/2026 | $15.25 | $15.40 (0.98%) | $16.35 | $15.15 | 137.83 K | $225.17 M |
| 10/13/2026 | $17.50 | $15.50 (-11.43%) | $17.75 | $14.06 | 317.68 K | $226.63 M |
| 10/12/2026 | $16.45 | $17.77 (8.02%) | $18.00 | $16.42 | 163.23 K | $259.82 M |
| 10/09/2026 | $15.20 | $16.53 (8.75%) | $16.80 | $15.20 | 119.88 K | $241.69 M |
| 10/08/2026 | $15.29 | $15.14 (-0.98%) | $16.14 | $14.55 | 129.10 K | $221.37 M |
| 10/07/2026 | $15.81 | $15.39 (-2.66%) | $16.37 | $15.00 | 147.56 K | $225.02 M |
| 10/06/2026 | $17.02 | $15.79 (-7.23%) | $17.32 | $15.40 | 113.65 K | $230.87 M |
| 10/05/2026 | $16.92 | $16.91 (-0.06%) | $17.25 | $16.26 | 98.73 K | $247.24 M |
| 10/02/2026 | $17.65 | $16.98 (-3.8%) | $18.25 | $16.60 | 175.42 K | $248.27 M |
| 10/01/2026 | $18.12 | $17.35 (-4.25%) | $18.35 | $16.81 | 121.61 K | $253.68 M |
| 09/30/2026 | $18.60 | $18.05 (-2.96%) | $19.31 | $18.01 | 145.10 K | $263.91 M |
| 09/29/2026 | $18.78 | $18.38 (-2.13%) | $19.21 | $18.20 | 65.83 K | $268.74 M |
| 09/28/2026 | $18.12 | $18.59 (2.59%) | $19.00 | $17.85 | 82.97 K | $271.81 M |
| 09/25/2026 | $18.00 | $18.22 (1.22%) | $18.68 | $18.00 | 67.13 K | $266.40 M |
| 09/24/2026 | $17.46 | $18.10 (3.67%) | $18.15 | $17.30 | 88.14 K | $264.64 M |
| 09/23/2026 | $19.31 | $17.51 (-9.32%) | $19.36 | $17.12 | 187.14 K | $256.02 M |
| 09/22/2026 | $18.58 | $19.48 (4.84%) | $20.31 | $18.31 | 122.88 K | $284.82 M |
| 09/21/2026 | $19.20 | $18.60 (-3.12%) | $19.24 | $18.12 | 110.28 K | $271.95 M |
| 09/18/2026 | $18.40 | $18.99 (3.21%) | $20.04 | $18.25 | 302.30 K | $277.66 M |
| 09/17/2026 | $16.04 | $18.39 (14.65%) | $18.75 | $16.04 | 247.00 K | $268.88 M |
| 09/16/2026 | $16.09 | $15.63 (-2.86%) | $16.37 | $15.35 | 121.66 K | $228.53 M |
| 09/15/2026 | $15.81 | $16.09 (1.77%) | $16.43 | $15.35 | 96.84 K | $235.26 M |
| 09/14/2026 | $15.15 | $16.05 (5.94%) | $16.30 | $15.15 | 100.23 K | $234.67 M |
| 09/11/2026 | $15.33 | $15.45 (0.78%) | $15.60 | $15.09 | 75.00 K | $225.90 M |
| 09/10/2026 | $14.54 | $15.06 (3.58%) | $15.35 | $14.46 | 68.52 K | $220.20 M |
| 09/09/2026 | $15.79 | $15.03 (-4.81%) | $16.34 | $14.90 | 103.34 K | $219.76 M |
| 09/08/2026 | $15.71 | $15.90 (1.21%) | $16.25 | $15.53 | 63.06 K | $232.48 M |
| 09/04/2026 | $15.45 | $15.95 (3.24%) | $15.98 | $15.45 | 65.12 K | $233.21 M |
| 09/03/2026 | $15.80 | $15.63 (-1.08%) | $16.02 | $15.50 | 46.70 K | $228.53 M |
| 09/02/2026 | $15.01 | $15.74 (4.86%) | $16.02 | $14.99 | 104.02 K | $230.14 M |
| 09/01/2026 | $14.56 | $15.01 (3.09%) | $15.08 | $14.40 | 98.70 K | $219.46 M |
| 08/31/2026 | $15.50 | $14.95 (-3.55%) | $15.62 | $14.32 | 169.64 K | $218.59 M |
| 08/28/2026 | $18.77 | $15.67 (-16.52%) | $18.94 | $14.25 | 372.24 K | $229.11 M |
| 08/27/2026 | $18.04 | $18.73 (3.82%) | $18.89 | $18.01 | 64.25 K | $273.86 M |
| 08/26/2026 | $18.60 | $18.23 (-1.99%) | $18.61 | $17.82 | 61.61 K | $266.55 M |
| 08/25/2026 | $17.46 | $18.59 (6.47%) | $19.64 | $17.44 | 199.13 K | $271.81 M |
| 08/24/2026 | $16.64 | $17.58 (5.65%) | $17.68 | $15.78 | 93.55 K | $257.04 M |
| 08/21/2026 | $16.16 | $16.67 (3.16%) | $17.48 | $15.54 | 176.79 K | $243.74 M |
| 08/20/2026 | $17.41 | $15.31 (-12.06%) | $17.68 | $15.00 | 181.62 K | $223.85 M |
| 08/19/2026 | $17.70 | $17.34 (-2.03%) | $18.17 | $17.17 | 112.13 K | $253.53 M |
| 08/18/2026 | $17.06 | $17.26 (1.17%) | $17.85 | $16.90 | 102.51 K | $252.36 M |
| 08/17/2026 | $16.80 | $17.38 (3.45%) | $17.75 | $16.55 | 92.70 K | $254.12 M |
| 08/14/2026 | $16.48 | $16.80 (1.94%) | $17.42 | $15.96 | 116.52 K | $245.64 M |
| 08/13/2026 | $17.06 | $16.38 (-3.99%) | $17.12 | $16.28 | 77.01 K | $239.50 M |
| 08/12/2026 | $15.85 | $16.92 (6.75%) | $17.74 | $15.60 | 200.44 K | $247.39 M |
| 08/11/2026 | $15.87 | $15.55 (-2.02%) | $16.14 | $14.80 | 107.31 K | $227.36 M |
| 08/10/2026 | $14.79 | $15.50 (4.8%) | $16.23 | $14.76 | 176.18 K | $226.63 M |
| 08/07/2026 | $14.52 | $14.36 (-1.1%) | $14.75 | $14.20 | 88.50 K | $209.96 M |
| 08/06/2026 | $14.31 | $14.24 (-0.49%) | $14.97 | $14.24 | 87.62 K | $207.41 M |
| 08/05/2026 | $14.39 | $14.39 (0%) | $14.75 | $14.19 | 81.44 K | $209.59 M |
| 08/04/2026 | $13.53 | $14.35 (6.06%) | $14.57 | $13.19 | 151.08 K | $209.01 M |
| 08/03/2026 | $13.46 | $13.54 (0.59%) | $14.17 | $13.18 | 123.31 K | $197.21 M |
| 07/31/2026 | $14.21 | $13.50 (-5%) | $14.30 | $13.24 | 85.72 K | $196.63 M |
| 07/30/2026 | $12.97 | $14.02 (8.1%) | $14.35 | $12.97 | 117.00 K | $204.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
