-
5 DAY PERFORMANCE
-7.98% -
1 MONTH PERFORMANCE
-1.19% -
3 MONTH PERFORMANCE
-18.48% -
6 MONTH PERFORMANCE
-29.44% -
YEAR-TO-DATE PERFORMANCE
+33.75% -
1 YEAR PERFORMANCE
+59.16%
Greenwich LifeSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.57 | $14.15 (-2.88%) | $14.98 | $13.82 | 46,620 | $182.63 M |
| 09/26/2024 | $15.00 | $14.32 (-4.53%) | $15.34 | $14.21 | 28,865 | $184.83 M |
| 09/25/2024 | $15.33 | $15.22 (-0.72%) | $15.50 | $14.91 | 15,200 | $196.44 M |
| 09/24/2024 | $14.58 | $15.29 (4.87%) | $15.29 | $14.58 | 39,249 | $197.35 M |
| 09/23/2024 | $14.94 | $14.61 (-2.21%) | $14.94 | $14.47 | 24,500 | $188.57 M |
| 09/20/2024 | $14.88 | $14.88 (0%) | $15.28 | $14.50 | 89,800 | $192.05 M |
| 09/19/2024 | $14.59 | $14.89 (2.06%) | $14.98 | $14.45 | 22,840 | $192.18 M |
| 09/18/2024 | $14.32 | $14.17 (-1.05%) | $14.80 | $14.17 | 17,100 | $182.89 M |
| 09/17/2024 | $14.61 | $14.46 (-1.03%) | $14.71 | $14.19 | 21,811 | $186.63 M |
| 09/16/2024 | $14.95 | $14.44 (-3.41%) | $14.95 | $14.38 | 24,514 | $186.38 M |
| 09/13/2024 | $14.49 | $14.93 (3.04%) | $15.13 | $14.41 | 42,556 | $192.70 M |
| 09/12/2024 | $13.96 | $14.25 (2.08%) | $14.50 | $13.20 | 64,022 | $183.92 M |
| 09/11/2024 | $14.53 | $13.96 (-3.92%) | $15.08 | $13.96 | 31,200 | $180.18 M |
| 09/10/2024 | $14.70 | $14.68 (-0.14%) | $15.00 | $14.32 | 30,500 | $189.47 M |
| 09/09/2024 | $16.50 | $14.42 (-12.61%) | $16.50 | $14.20 | 112,200 | $186.12 M |
| 09/06/2024 | $13.51 | $14.50 (7.33%) | $14.60 | $13.13 | 142,800 | $187.15 M |
| 09/05/2024 | $13.43 | $13.37 (-0.45%) | $13.73 | $13.26 | 13,600 | $172.56 M |
| 09/04/2024 | $13.26 | $13.43 (1.28%) | $13.74 | $13.26 | 16,816 | $173.34 M |
| 09/03/2024 | $13.93 | $13.43 (-3.59%) | $14.69 | $13.20 | 23,269 | $173.34 M |
| 08/30/2024 | $14.36 | $14.02 (-2.37%) | $14.36 | $13.67 | 13,000 | $180.95 M |
| 08/29/2024 | $13.75 | $14.24 (3.56%) | $14.55 | $13.75 | 21,500 | $183.79 M |
| 08/28/2024 | $14.04 | $13.67 (-2.64%) | $14.32 | $13.52 | 18,841 | $176.44 M |
| 08/27/2024 | $14.51 | $13.99 (-3.58%) | $14.65 | $13.88 | 15,500 | $180.57 M |
| 08/26/2024 | $14.96 | $14.62 (-2.27%) | $15.15 | $14.60 | 16,329 | $188.70 M |
| 08/23/2024 | $14.63 | $14.88 (1.71%) | $15.17 | $14.25 | 31,513 | $192.05 M |
| 08/22/2024 | $14.95 | $14.14 (-5.42%) | $15.00 | $14.14 | 16,103 | $182.50 M |
| 08/21/2024 | $14.06 | $14.80 (5.26%) | $14.99 | $13.78 | 37,031 | $191.02 M |
| 08/20/2024 | $13.81 | $13.82 (0.07%) | $14.30 | $13.62 | 27,800 | $178.37 M |
| 08/19/2024 | $13.83 | $14.19 (2.6%) | $14.25 | $13.45 | 25,442 | $183.15 M |
| 08/16/2024 | $13.58 | $13.91 (2.43%) | $14.56 | $13.58 | 26,749 | $179.53 M |
| 08/15/2024 | $13.50 | $13.58 (0.59%) | $14.10 | $13.37 | 32,310 | $175.28 M |
| 08/14/2024 | $13.75 | $12.99 (-5.53%) | $13.75 | $12.77 | 27,311 | $167.66 M |
| 08/13/2024 | $13.38 | $13.67 (2.17%) | $13.73 | $13.30 | 11,908 | $176.44 M |
| 08/12/2024 | $13.50 | $13.38 (-0.89%) | $13.70 | $13.15 | 26,000 | $172.69 M |
| 08/09/2024 | $14.01 | $13.52 (-3.5%) | $14.18 | $13.50 | 12,523 | $173.86 M |
| 08/08/2024 | $14.06 | $13.85 (-1.49%) | $14.65 | $13.75 | 21,720 | $178.11 M |
| 08/07/2024 | $14.40 | $13.71 (-4.79%) | $14.62 | $13.51 | 45,742 | $176.31 M |
| 08/06/2024 | $13.36 | $14.18 (6.14%) | $14.21 | $13.10 | 42,700 | $182.35 M |
| 08/05/2024 | $13.60 | $13.26 (-2.5%) | $13.90 | $12.75 | 69,225 | $170.52 M |
| 08/02/2024 | $15.00 | $14.36 (-4.27%) | $15.27 | $14.18 | 27,600 | $184.67 M |
| 08/01/2024 | $16.01 | $15.49 (-3.25%) | $16.10 | $14.90 | 29,405 | $199.20 M |
| 07/31/2024 | $15.92 | $16.12 (1.26%) | $16.30 | $15.55 | 36,400 | $207.30 M |
| 07/30/2024 | $15.70 | $15.79 (0.57%) | $16.21 | $15.50 | 21,300 | $203.05 M |
| 07/29/2024 | $16.32 | $15.50 (-5.02%) | $16.49 | $15.31 | 24,700 | $199.33 M |
| 07/26/2024 | $16.80 | $16.17 (-3.75%) | $16.93 | $15.94 | 34,900 | $207.94 M |
| 07/25/2024 | $15.66 | $16.62 (6.13%) | $17.00 | $15.66 | 46,400 | $213.73 M |
| 07/24/2024 | $16.00 | $15.55 (-2.81%) | $16.50 | $15.55 | 33,700 | $199.97 M |
| 07/23/2024 | $15.63 | $16.04 (2.62%) | $16.50 | $15.63 | 29,300 | $206.27 M |
| 07/22/2024 | $15.07 | $15.59 (3.45%) | $15.63 | $14.75 | 24,548 | $200.48 M |
| 07/19/2024 | $15.69 | $14.83 (-5.48%) | $15.88 | $14.51 | 60,129 | $190.71 M |
| 07/18/2024 | $16.16 | $15.53 (-3.9%) | $16.89 | $15.50 | 40,239 | $199.71 M |
| 07/17/2024 | $15.51 | $16.23 (4.64%) | $16.29 | $15.30 | 44,489 | $208.71 M |
| 07/16/2024 | $15.93 | $15.81 (-0.75%) | $16.14 | $15.60 | 38,808 | $203.31 M |
| 07/15/2024 | $15.63 | $15.66 (0.19%) | $16.29 | $15.40 | 26,370 | $201.38 M |
| 07/12/2024 | $16.06 | $15.63 (-2.68%) | $16.34 | $15.43 | 24,652 | $201.00 M |
| 07/11/2024 | $16.02 | $15.78 (-1.5%) | $16.51 | $15.50 | 34,719 | $202.93 M |
| 07/10/2024 | $15.59 | $15.77 (1.15%) | $16.00 | $15.39 | 10,840 | $202.80 M |
| 07/09/2024 | $16.20 | $15.52 (-4.2%) | $16.60 | $15.34 | 40,107 | $199.58 M |
| 07/08/2024 | $16.83 | $16.37 (-2.73%) | $17.19 | $16.15 | 21,193 | $210.51 M |
| 07/05/2024 | $16.82 | $16.71 (-0.65%) | $16.98 | $16.07 | 35,515 | $214.89 M |
| 07/03/2024 | $17.49 | $16.70 (-4.52%) | $17.49 | $16.27 | 36,686 | $214.76 M |
| 07/02/2024 | $16.61 | $17.58 (5.84%) | $18.15 | $16.61 | 63,138 | $226.07 M |
| 07/01/2024 | $17.18 | $16.77 (-2.39%) | $17.50 | $16.03 | 47,012 | $215.66 M |