5 DAY PERFORMANCE
-3.98%
1 MONTH PERFORMANCE
+12.25%
3 MONTH PERFORMANCE
+11.01%
6 MONTH PERFORMANCE
-14.30%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
-22.77%
Greenwich LifeSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $10.90 | $11.09 (1.74%) | $11.29 | $10.70 | 45.64 K | $146.07 M |
| 07/31/2025 | $11.25 | $10.94 (-2.76%) | $11.51 | $10.94 | 25.63 K | $144.10 M |
| 07/30/2025 | $11.08 | $11.25 (1.53%) | $11.73 | $11.06 | 48.80 K | $148.18 M |
| 07/29/2025 | $11.72 | $11.13 (-5.03%) | $11.72 | $11.07 | 15.80 K | $146.60 M |
| 07/28/2025 | $11.55 | $11.55 (0%) | $11.71 | $11.34 | 21.80 K | $152.13 M |
| 07/25/2025 | $11.49 | $11.57 (0.7%) | $11.74 | $11.16 | 37.30 K | $152.39 M |
| 07/24/2025 | $11.47 | $11.49 (0.17%) | $11.64 | $11.32 | 30.25 K | $151.34 M |
| 07/23/2025 | $11.29 | $11.49 (1.77%) | $11.64 | $11.16 | 66.40 K | $151.34 M |
| 07/22/2025 | $11.69 | $11.14 (-4.7%) | $11.96 | $11.06 | 104.20 K | $146.73 M |
| 07/21/2025 | $11.59 | $11.76 (1.47%) | $12.32 | $11.50 | 159.90 K | $154.90 M |
| 07/18/2025 | $12.40 | $11.59 (-6.53%) | $12.49 | $11.55 | 154.59 K | $152.66 M |
| 07/17/2025 | $11.31 | $12.30 (8.75%) | $12.54 | $11.10 | 218.66 K | $162.01 M |
| 07/16/2025 | $10.13 | $11.19 (10.46%) | $11.19 | $10.01 | 175.40 K | $147.39 M |
| 07/15/2025 | $10.73 | $10.08 (-6.06%) | $10.81 | $10.00 | 163.12 K | $132.77 M |
| 07/14/2025 | $10.75 | $10.81 (0.56%) | $10.92 | $10.13 | 88.76 K | $142.38 M |
| 07/11/2025 | $11.22 | $10.84 (-3.39%) | $11.52 | $10.75 | 60.27 K | $142.78 M |
| 07/10/2025 | $10.51 | $11.22 (6.76%) | $11.29 | $10.45 | 73.83 K | $147.78 M |
| 07/09/2025 | $10.05 | $10.55 (4.98%) | $10.58 | $10.05 | 35.31 K | $138.96 M |
| 07/08/2025 | $10.16 | $10.09 (-0.69%) | $10.21 | $10.04 | 33.24 K | $132.90 M |
| 07/07/2025 | $9.97 | $10.07 (1%) | $10.32 | $9.90 | 36.34 K | $132.64 M |
| 07/03/2025 | $9.97 | $10.03 (0.6%) | $10.24 | $9.85 | 31.42 K | $132.11 M |
| 07/02/2025 | $9.15 | $9.88 (7.98%) | $9.89 | $9.00 | 73.63 K | $130.13 M |
| 07/01/2025 | $9.09 | $9.05 (-0.44%) | $9.60 | $8.97 | 40.42 K | $119.20 M |
| 06/30/2025 | $9.10 | $9.07 (-0.33%) | $9.37 | $9.02 | 40.31 K | $119.47 M |
| 06/27/2025 | $9.00 | $8.99 (-0.11%) | $9.08 | $8.67 | 85.40 K | $118.41 M |
| 06/26/2025 | $9.00 | $8.93 (-0.78%) | $9.03 | $8.80 | 22.74 K | $117.62 M |
| 06/25/2025 | $9.13 | $9.00 (-1.42%) | $9.15 | $8.92 | 29.12 K | $118.54 M |
| 06/24/2025 | $8.77 | $9.05 (3.19%) | $9.19 | $8.72 | 45.03 K | $119.20 M |
| 06/23/2025 | $8.93 | $8.76 (-1.9%) | $8.95 | $8.65 | 91.21 K | $115.38 M |
| 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 |
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.
