5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+8.32%
3 MONTH PERFORMANCE
-22.49%
6 MONTH PERFORMANCE
-25.37%
YEAR-TO-DATE PERFORMANCE
-10.69%
1 YEAR PERFORMANCE
-28.36%
Greenwich LifeSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $9.96 | $10.04 (0.8%) | $10.06 | $9.72 | 16,763 | $129.69 M |
| 04/30/2025 | $10.15 | $10.10 (-0.49%) | $10.28 | $9.94 | 26,238 | $132.84 M |
| 04/29/2025 | $10.10 | $10.36 (2.57%) | $10.49 | $10.01 | 67,012 | $136.26 M |
| 04/28/2025 | $9.99 | $10.04 (0.5%) | $10.12 | $9.65 | 37,000 | $132.05 M |
| 04/25/2025 | $10.27 | $9.98 (-2.82%) | $10.36 | $9.64 | 63,000 | $129.89 M |
| 04/24/2025 | $9.80 | $10.44 (6.53%) | $10.86 | $9.80 | 89,900 | $135.87 M |
| 04/23/2025 | $9.92 | $9.85 (-0.71%) | $10.12 | $9.48 | 217,510 | $128.19 M |
| 04/22/2025 | $9.44 | $9.63 (2.01%) | $9.90 | $9.09 | 110,900 | $125.33 M |
| 04/21/2025 | $9.05 | $9.34 (3.2%) | $9.38 | $8.76 | 96,200 | $121.56 M |
| 04/17/2025 | $8.89 | $8.95 (0.67%) | $9.19 | $8.60 | 71,800 | $116.48 M |
| 04/16/2025 | $8.89 | $8.84 (-0.56%) | $9.01 | $8.55 | 55,531 | $115.05 M |
| 04/15/2025 | $9.14 | $8.95 (-2.08%) | $9.60 | $8.70 | 169,299 | $116.48 M |
| 04/14/2025 | $10.06 | $9.28 (-7.75%) | $10.13 | $9.07 | 139,200 | $120.78 M |
| 04/11/2025 | $9.18 | $9.86 (7.41%) | $9.98 | $9.07 | 35,270 | $129.58 M |
| 04/10/2025 | $9.46 | $9.32 (-1.48%) | $9.60 | $8.80 | 98,945 | $122.49 M |
| 04/09/2025 | $9.05 | $9.43 (4.2%) | $9.65 | $8.60 | 166,634 | $123.93 M |
| 04/08/2025 | $9.81 | $9.07 (-7.54%) | $10.00 | $8.72 | 446,033 | $119.20 M |
| 04/07/2025 | $8.50 | $9.59 (12.82%) | $9.60 | $8.06 | 377,606 | $126.04 M |
| 04/04/2025 | $9.01 | $8.83 (-2%) | $9.40 | $8.29 | 391,106 | $116.05 M |
| 04/03/2025 | $9.05 | $9.25 (2.21%) | $9.61 | $8.83 | 207,399 | $121.57 M |
| 04/02/2025 | $10.46 | $9.35 (-10.61%) | $10.91 | $9.25 | 327,922 | $122.88 M |
| 04/01/2025 | $9.54 | $9.26 (-2.94%) | $9.82 | $9.06 | 87,906 | $121.70 M |
| 03/31/2025 | $10.11 | $9.54 (-5.64%) | $10.20 | $9.54 | 61,637 | $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 |
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.
