5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-19.89%
6 MONTH PERFORMANCE
-28.17%
YEAR-TO-DATE PERFORMANCE
-20.75%
1 YEAR PERFORMANCE
-45.30%
Greenwich LifeSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $9.04 | $8.90 (-1.55%) | $9.08 | $8.90 | 33.14 K | $117.06 M |
| 06/18/2025 | $9.14 | $8.92 (-2.41%) | $9.14 | $8.92 | 34.23 K | $117.32 M |
| 06/17/2025 | $9.23 | $9.03 (-2.17%) | $9.32 | $9.00 | 64.40 K | $118.77 M |
| 06/16/2025 | $9.21 | $9.20 (-0.11%) | $9.34 | $9.10 | 28.00 K | $121.01 M |
| 06/13/2025 | $9.41 | $9.20 (-2.23%) | $9.48 | $9.20 | 23.03 K | $121.01 M |
| 06/12/2025 | $9.43 | $9.47 (0.42%) | $9.57 | $9.43 | 8.91 K | $124.56 M |
| 06/11/2025 | $9.65 | $9.63 (-0.21%) | $9.91 | $9.55 | 18.31 K | $126.66 M |
| 06/10/2025 | $9.49 | $9.64 (1.58%) | $9.65 | $9.40 | 24.60 K | $126.79 M |
| 06/09/2025 | $9.74 | $9.45 (-2.98%) | $9.74 | $9.42 | 46.32 K | $124.29 M |
| 06/06/2025 | $9.50 | $9.66 (1.68%) | $9.72 | $9.50 | 34.80 K | $127.06 M |
| 06/05/2025 | $9.35 | $9.43 (0.86%) | $9.70 | $9.35 | 47.65 K | $124.03 M |
| 06/04/2025 | $9.50 | $9.34 (-1.68%) | $9.61 | $9.25 | 36.45 K | $122.85 M |
| 06/03/2025 | $9.68 | $9.55 (-1.34%) | $9.77 | $9.47 | 33.10 K | $125.61 M |
| 06/02/2025 | $9.90 | $9.64 (-2.63%) | $10.00 | $9.51 | 30.60 K | $126.79 M |
| 05/30/2025 | $9.86 | $9.85 (-0.1%) | $9.96 | $9.72 | 18.30 K | $129.55 M |
| 05/29/2025 | $9.91 | $9.92 (0.1%) | $10.10 | $9.75 | 32.32 K | $130.48 M |
| 05/28/2025 | $10.08 | $9.72 (-3.57%) | $10.08 | $9.62 | 39.24 K | $127.84 M |
| 05/27/2025 | $9.96 | $9.98 (0.2%) | $10.20 | $9.59 | 48.00 K | $131.26 M |
| 05/23/2025 | $9.70 | $9.81 (1.13%) | $9.91 | $9.63 | 29.71 K | $129.03 M |
| 05/22/2025 | $9.80 | $9.80 (0%) | $10.10 | $9.60 | 43.55 K | $128.90 M |
| 05/21/2025 | $10.00 | $9.73 (-2.7%) | $10.44 | $9.62 | 35.70 K | $127.98 M |
| 05/20/2025 | $10.04 | $10.30 (2.59%) | $10.56 | $9.97 | 40.51 K | $135.47 M |
| 05/19/2025 | $9.67 | $10.18 (5.27%) | $10.61 | $9.50 | 80.48 K | $133.89 M |
| 05/16/2025 | $9.71 | $9.74 (0.31%) | $10.27 | $9.55 | 47.94 K | $128.11 M |
| 05/15/2025 | $9.27 | $9.69 (4.53%) | $9.75 | $9.27 | 19.14 K | $127.45 M |
| 05/14/2025 | $9.65 | $9.42 (-2.38%) | $9.69 | $9.28 | 37.10 K | $123.90 M |
| 05/13/2025 | $9.56 | $9.69 (1.36%) | $9.89 | $9.35 | 24.53 K | $127.45 M |
| 05/12/2025 | $9.50 | $9.58 (0.84%) | $9.88 | $9.38 | 28.70 K | $126.00 M |
| 05/09/2025 | $9.67 | $9.43 (-2.48%) | $9.76 | $9.33 | 13.70 K | $124.03 M |
| 05/08/2025 | $9.44 | $9.66 (2.33%) | $9.82 | $9.25 | 35.60 K | $127.06 M |
| 05/07/2025 | $9.67 | $9.44 (-2.38%) | $9.78 | $9.20 | 18.94 K | $124.16 M |
| 05/06/2025 | $9.76 | $9.38 (-3.89%) | $9.92 | $9.25 | 48.14 K | $123.37 M |
| 05/05/2025 | $9.90 | $9.86 (-0.4%) | $10.10 | $9.76 | 87.80 K | $129.69 M |
| 05/02/2025 | $9.97 | $9.99 (0.2%) | $10.11 | $9.82 | 28.03 K | $131.40 M |
| 05/01/2025 | $10.00 | $9.98 (-0.2%) | $10.23 | $9.68 | 23.74 K | $131.26 M |
| 04/30/2025 | $10.15 | $10.10 (-0.49%) | $10.28 | $9.94 | 26.30 K | $132.84 M |
| 04/29/2025 | $10.10 | $10.36 (2.57%) | $10.49 | $10.01 | 67.01 K | $136.26 M |
| 04/28/2025 | $9.99 | $10.04 (0.5%) | $10.12 | $9.65 | 37.00 K | $132.05 M |
| 04/25/2025 | $10.27 | $9.98 (-2.82%) | $10.36 | $9.64 | 63.00 K | $129.89 M |
| 04/24/2025 | $9.80 | $10.44 (6.53%) | $10.86 | $9.80 | 89.90 K | $135.87 M |
| 04/23/2025 | $9.92 | $9.85 (-0.71%) | $10.12 | $9.48 | 217.51 K | $128.19 M |
| 04/22/2025 | $9.44 | $9.63 (2.01%) | $9.90 | $9.09 | 110.90 K | $125.33 M |
| 04/21/2025 | $9.05 | $9.34 (3.2%) | $9.38 | $8.76 | 96.20 K | $121.56 M |
| 04/17/2025 | $8.89 | $8.95 (0.67%) | $9.19 | $8.60 | 71.80 K | $116.48 M |
| 04/16/2025 | $8.89 | $8.84 (-0.56%) | $9.01 | $8.55 | 55.53 K | $115.05 M |
| 04/15/2025 | $9.14 | $8.95 (-2.08%) | $9.60 | $8.70 | 169.30 K | $116.48 M |
| 04/14/2025 | $10.06 | $9.28 (-7.75%) | $10.13 | $9.07 | 139.20 K | $120.78 M |
| 04/11/2025 | $9.18 | $9.86 (7.41%) | $9.98 | $9.07 | 35.27 K | $129.58 M |
| 04/10/2025 | $9.46 | $9.32 (-1.48%) | $9.60 | $8.80 | 98.95 K | $122.49 M |
| 04/09/2025 | $9.05 | $9.43 (4.2%) | $9.65 | $8.60 | 166.63 K | $123.93 M |
| 04/08/2025 | $9.81 | $9.07 (-7.54%) | $10.00 | $8.72 | 446.03 K | $119.20 M |
| 04/07/2025 | $8.50 | $9.59 (12.82%) | $9.60 | $8.06 | 377.61 K | $126.04 M |
| 04/04/2025 | $9.01 | $8.83 (-2%) | $9.40 | $8.29 | 391.11 K | $116.05 M |
| 04/03/2025 | $9.05 | $9.25 (2.21%) | $9.61 | $8.83 | 207.40 K | $121.57 M |
| 04/02/2025 | $10.46 | $9.35 (-10.61%) | $10.91 | $9.25 | 327.92 K | $122.88 M |
| 04/01/2025 | $9.54 | $9.26 (-2.94%) | $9.82 | $9.06 | 87.91 K | $121.70 M |
| 03/31/2025 | $10.11 | $9.54 (-5.64%) | $10.20 | $9.54 | 61.64 K | $125.38 M |
| 03/28/2025 | $10.59 | $10.22 (-3.49%) | $10.79 | $10.20 | 33.53 K | $134.32 M |
| 03/27/2025 | $10.67 | $10.71 (0.37%) | $10.98 | $10.62 | 42.11 K | $140.76 M |
| 03/26/2025 | $10.66 | $10.63 (-0.28%) | $11.13 | $10.59 | 27.51 K | $139.70 M |
| 03/25/2025 | $11.31 | $10.65 (-5.84%) | $11.36 | $10.20 | 159.60 K | $139.97 M |
| 03/24/2025 | $11.32 | $11.25 (-0.62%) | $11.37 | $11.12 | 16.32 K | $147.85 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.
