5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
-17.63%
3 MONTH PERFORMANCE
-17.46%
6 MONTH PERFORMANCE
-30.88%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
+6.29%
Greenwich LifeSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $12.20 | $11.87 (-2.7%) | $12.45 | $11.73 | 53,715 | $156.00 M |
| 12/24/2024 | $12.23 | $12.21 (-0.16%) | $12.31 | $11.82 | 10,007 | $160.47 M |
| 12/23/2024 | $12.76 | $12.16 (-4.7%) | $12.76 | $12.00 | 25,900 | $159.81 M |
| 12/20/2024 | $12.41 | $12.39 (-0.16%) | $12.77 | $12.15 | 72,646 | $162.84 M |
| 12/19/2024 | $12.40 | $12.52 (0.97%) | $12.95 | $12.22 | 29,800 | $164.54 M |
| 12/18/2024 | $13.02 | $12.28 (-5.68%) | $13.25 | $12.20 | 42,500 | $161.39 M |
| 12/17/2024 | $12.81 | $13.01 (1.56%) | $13.15 | $12.71 | 19,800 | $170.98 M |
| 12/16/2024 | $13.21 | $12.90 (-2.35%) | $13.65 | $12.90 | 31,541 | $169.54 M |
| 12/13/2024 | $13.26 | $13.51 (1.89%) | $13.73 | $13.20 | 25,916 | $177.55 M |
| 12/12/2024 | $13.21 | $13.21 (0%) | $13.56 | $13.21 | 19,975 | $173.61 M |
| 12/11/2024 | $13.27 | $13.33 (0.45%) | $13.70 | $13.12 | 23,700 | $175.19 M |
| 12/10/2024 | $13.45 | $13.27 (-1.34%) | $13.64 | $13.11 | 27,300 | $174.40 M |
| 12/09/2024 | $13.96 | $13.47 (-3.51%) | $14.03 | $13.25 | 22,412 | $177.03 M |
| 12/06/2024 | $13.47 | $13.66 (1.41%) | $14.18 | $13.47 | 22,249 | $179.53 M |
| 12/05/2024 | $13.70 | $13.48 (-1.61%) | $14.06 | $13.08 | 42,825 | $177.16 M |
| 12/04/2024 | $14.04 | $13.85 (-1.35%) | $14.32 | $13.65 | 24,925 | $182.02 M |
| 12/03/2024 | $14.90 | $14.09 (-5.44%) | $15.39 | $13.94 | 43,500 | $185.18 M |
| 12/02/2024 | $14.26 | $14.95 (4.84%) | $15.47 | $13.94 | 76,349 | $196.48 M |
| 11/29/2024 | $14.67 | $14.25 (-2.86%) | $14.71 | $14.22 | 9,437 | $187.28 M |
| 11/27/2024 | $14.50 | $14.57 (0.48%) | $14.64 | $14.22 | 20,800 | $191.49 M |
| 11/26/2024 | $14.05 | $14.35 (2.14%) | $14.69 | $13.95 | 32,100 | $188.59 M |
| 11/25/2024 | $13.66 | $13.94 (2.05%) | $14.20 | $13.49 | 30,129 | $183.21 M |
| 11/22/2024 | $13.13 | $13.55 (3.2%) | $13.97 | $12.96 | 27,609 | $178.08 M |
| 11/21/2024 | $12.97 | $12.97 (0%) | $13.44 | $12.51 | 39,100 | $170.46 M |
| 11/20/2024 | $12.84 | $12.85 (0.08%) | $13.40 | $12.64 | 30,600 | $168.88 M |
| 11/19/2024 | $12.31 | $12.77 (3.74%) | $13.20 | $12.25 | 26,032 | $167.83 M |
| 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 |