-
5 DAY PERFORMANCE
-9.20% -
1 MONTH PERFORMANCE
-8.80% -
3 MONTH PERFORMANCE
-13.04% -
6 MONTH PERFORMANCE
-11.73% -
YEAR-TO-DATE PERFORMANCE
+17.30% -
1 YEAR PERFORMANCE
+15.22%
Greenwich LifeSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.74 | $12.37 (-2.9%) | $13.17 | $12.20 | 29,634 | $162.57 M |
| 11/15/2024 | $14.31 | $12.56 (-12.23%) | $14.31 | $12.56 | 44,000 | $165.07 M |
| 11/14/2024 | $13.63 | $13.59 (-0.29%) | $14.14 | $13.00 | 25,457 | $178.61 M |
| 11/13/2024 | $13.63 | $13.35 (-2.05%) | $13.75 | $13.32 | 28,240 | $175.45 M |
| 11/12/2024 | $13.95 | $13.57 (-2.72%) | $14.19 | $13.49 | 23,648 | $178.34 M |
| 11/11/2024 | $14.67 | $14.06 (-4.16%) | $14.67 | $13.67 | 17,200 | $184.78 M |
| 11/08/2024 | $13.97 | $14.39 (3.01%) | $14.59 | $13.85 | 18,147 | $185.73 M |
| 11/07/2024 | $14.42 | $13.81 (-4.23%) | $14.52 | $13.62 | 23,238 | $178.24 M |
| 11/06/2024 | $13.78 | $14.42 (4.64%) | $14.50 | $13.24 | 49,057 | $186.12 M |
| 11/05/2024 | $12.93 | $13.66 (5.65%) | $13.66 | $11.89 | 73,921 | $176.31 M |
| 11/04/2024 | $13.45 | $13.09 (-2.68%) | $13.79 | $12.92 | 41,122 | $168.95 M |
| 11/01/2024 | $13.50 | $13.44 (-0.44%) | $13.64 | $13.36 | 7,800 | $173.47 M |
| 10/31/2024 | $14.26 | $13.45 (-5.68%) | $14.27 | $13.41 | 20,836 | $173.60 M |
| 10/30/2024 | $14.09 | $14.39 (2.13%) | $14.79 | $14.07 | 32,600 | $185.73 M |
| 10/29/2024 | $14.00 | $14.15 (1.07%) | $14.30 | $13.64 | 18,000 | $182.63 M |
| 10/28/2024 | $13.70 | $13.93 (1.68%) | $14.25 | $13.50 | 25,200 | $179.79 M |
| 10/25/2024 | $13.76 | $13.50 (-1.89%) | $13.76 | $13.48 | 10,940 | $174.24 M |
| 10/24/2024 | $13.60 | $13.59 (-0.07%) | $13.80 | $13.40 | 18,000 | $175.40 M |
| 10/23/2024 | $13.59 | $13.59 (0%) | $13.81 | $13.44 | 16,000 | $175.40 M |
| 10/22/2024 | $13.45 | $13.80 (2.6%) | $13.80 | $13.29 | 8,827 | $178.11 M |
| 10/21/2024 | $13.60 | $13.39 (-1.54%) | $13.76 | $13.36 | 10,033 | $172.82 M |
| 10/18/2024 | $14.19 | $13.53 (-4.65%) | $14.19 | $13.19 | 27,814 | $174.63 M |
| 10/17/2024 | $14.35 | $14.20 (-1.05%) | $14.35 | $14.07 | 8,725 | $183.28 M |
| 10/16/2024 | $13.84 | $13.98 (1.01%) | $14.60 | $13.81 | 28,194 | $180.44 M |
| 10/15/2024 | $13.93 | $14.16 (1.65%) | $14.36 | $13.93 | 17,823 | $182.76 M |
| 10/14/2024 | $13.63 | $13.79 (1.17%) | $14.08 | $13.63 | 16,700 | $177.99 M |
| 10/11/2024 | $13.14 | $13.73 (4.49%) | $13.78 | $13.14 | 17,207 | $177.21 M |
| 10/10/2024 | $12.78 | $12.90 (0.94%) | $12.93 | $12.52 | 20,052 | $166.50 M |
| 10/09/2024 | $13.55 | $12.95 (-4.43%) | $13.59 | $12.77 | 28,839 | $167.14 M |
| 10/08/2024 | $13.65 | $13.55 (-0.73%) | $13.78 | $13.30 | 23,800 | $174.89 M |
| 10/07/2024 | $13.70 | $13.62 (-0.58%) | $14.20 | $13.40 | 21,942 | $175.79 M |
| 10/04/2024 | $13.91 | $13.74 (-1.22%) | $14.09 | $13.30 | 23,338 | $177.34 M |
| 10/03/2024 | $14.05 | $13.66 (-2.78%) | $14.06 | $13.25 | 39,800 | $176.31 M |
| 10/02/2024 | $13.98 | $13.97 (-0.07%) | $14.26 | $13.64 | 17,303 | $180.31 M |
| 10/01/2024 | $14.36 | $13.86 (-3.48%) | $14.48 | $13.86 | 31,350 | $178.89 M |
| 09/30/2024 | $14.10 | $14.37 (1.91%) | $14.40 | $13.61 | 60,110 | $185.47 M |
| 09/27/2024 | $14.57 | $14.15 (-2.88%) | $14.98 | $13.82 | 47,330 | $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 |