Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenwich Lifesciences Inc (NQ: GLSI )

13.14 +0.45 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.380 9.380 9.010 9.010 20,307 -0.31(-3.33%)
Oct 28, 2022 9.130 9.790 9.110 9.320 49,401 +0.16(+1.75%)
Oct 27, 2022 9.860 9.880 9.030 9.160 78,694 -0.72(-7.29%)
Oct 26, 2022 10.33 10.57 9.730 9.880 37,908 -0.19(-1.89%)
Oct 25, 2022 9.450 10.29 9.450 10.07 55,275 +0.64(+6.79%)
Oct 24, 2022 9.850 9.880 9.400 9.430 50,150 -0.46(-4.65%)
Oct 21, 2022 9.738 9.930 9.561 9.890 22,951 +0.10(+1.02%)
Oct 20, 2022 9.600 10.00 9.560 9.790 21,164 +0.19(+1.98%)
Oct 19, 2022 9.920 9.980 9.540 9.600 29,722 -0.32(-3.23%)
Oct 18, 2022 9.900 10.15 9.522 9.920 39,668 +0.11(+1.12%)
Oct 17, 2022 10.03 10.19 9.734 9.810 38,838 -0.05(-0.51%)
Oct 14, 2022 9.990 9.990 9.140 9.860 28,664 +0.04(+0.41%)
Oct 13, 2022 9.891 9.990 9.300 9.820 26,025 +0.36(+3.81%)
Oct 12, 2022 9.400 9.760 9.320 9.460 10,992 +0.15(+1.61%)
Oct 11, 2022 9.890 9.919 9.000 9.310 26,441 -0.28(-2.92%)
Oct 10, 2022 9.400 9.930 9.320 9.590 20,867 +0.01(+0.10%)
Oct 07, 2022 9.880 10.00 9.500 9.580 20,983 -0.23(-2.34%)
Oct 06, 2022 9.690 10.00 9.630 9.810 30,225 -0.15(-1.51%)
Oct 05, 2022 9.700 9.960 9.310 9.960 29,458 -0.03(-0.30%)
Oct 04, 2022 9.650 9.990 9.610 9.990 34,614 +0.44(+4.61%)
Oct 03, 2022 9.130 9.650 9.030 9.550 33,401 +0.45(+4.95%)
Sep 30, 2022 9.560 10.00 9.100 9.100 44,694 -0.37(-3.91%)
Sep 29, 2022 9.230 9.470 8.750 9.470 34,214 +0.36(+3.95%)
Sep 28, 2022 9.120 9.630 8.660 9.110 32,424 +0.16(+1.79%)
Sep 27, 2022 9.020 9.350 8.730 8.950 17,704 +0.22(+2.52%)
Sep 26, 2022 8.980 9.265 8.520 8.730 28,435 -0.11(-1.24%)
Sep 23, 2022 9.010 9.185 8.528 8.840 45,665 -0.36(-3.91%)
Sep 22, 2022 9.580 9.580 8.800 9.200 52,551 -0.21(-2.23%)
Sep 21, 2022 10.06 10.06 9.260 9.410 41,569 -0.72(-7.11%)
Sep 20, 2022 9.890 10.21 9.650 10.13 36,559 +0.00(+0.00%)
Sep 19, 2022 10.21 10.21 9.325 10.13 49,622 -0.25(-2.41%)
Sep 16, 2022 9.900 10.39 9.485 10.38 68,936 +0.03(+0.29%)
Sep 15, 2022 9.650 10.65 9.650 10.35 58,153 +0.66(+6.81%)
Sep 14, 2022 9.700 10.29 9.220 9.690 36,811 +0.10(+1.04%)
Sep 13, 2022 9.800 10.13 9.300 9.590 76,751 -0.70(-6.80%)
Sep 12, 2022 9.550 10.68 9.470 10.29 69,182 +0.66(+6.85%)
Sep 09, 2022 9.600 9.850 9.250 9.630 62,965 +0.26(+2.77%)
Sep 08, 2022 8.790 9.540 8.640 9.370 59,917 +0.60(+6.84%)
Sep 07, 2022 8.450 9.060 8.440 8.770 32,528 +0.18(+2.10%)
Sep 06, 2022 8.650 8.780 8.390 8.590 52,732 -0.04(-0.46%)
Sep 02, 2022 8.840 9.010 8.550 8.630 20,042 -0.14(-1.60%)
Sep 01, 2022 9.320 9.325 8.590 8.770 60,660 -0.71(-7.49%)
Aug 31, 2022 9.140 9.810 9.010 9.480 17,449 +0.45(+4.98%)
Aug 30, 2022 9.330 9.330 8.860 9.030 27,231 -0.12(-1.31%)
Aug 29, 2022 9.190 9.532 8.810 9.150 31,794 +0.05(+0.55%)
Aug 26, 2022 9.900 9.900 9.060 9.100 63,074 -0.70(-7.14%)
Aug 25, 2022 9.534 10.05 9.330 9.800 28,980 +0.29(+3.05%)
Aug 24, 2022 9.620 9.705 9.290 9.510 26,783 +0.14(+1.49%)
Aug 23, 2022 9.080 9.460 8.830 9.370 32,647 +0.34(+3.77%)
Aug 22, 2022 9.510 9.660 9.010 9.030 50,754 -0.79(-8.04%)
Aug 19, 2022 10.05 10.05 9.580 9.820 30,661 -0.27(-2.68%)
Aug 18, 2022 9.700 10.27 9.700 10.09 52,130 +0.15(+1.51%)
Aug 17, 2022 9.900 10.15 9.650 9.940 35,130 -0.04(-0.40%)
Aug 16, 2022 10.24 10.49 9.820 9.980 70,902 -0.41(-3.95%)
Aug 15, 2022 9.750 10.50 9.550 10.39 88,386 +0.79(+8.23%)
Aug 12, 2022 9.960 10.20 9.350 9.600 72,177 -0.10(-1.03%)
Aug 11, 2022 9.880 10.49 9.410 9.700 82,781 -0.18(-1.82%)
Aug 10, 2022 8.970 9.950 8.770 9.880 122,089 +1.20(+13.82%)
Aug 09, 2022 9.000 9.190 8.480 8.680 44,388 -0.31(-3.45%)
Aug 08, 2022 9.050 9.299 8.860 8.990 45,634 +0.06(+0.67%)
Aug 05, 2022 8.520 8.960 8.330 8.930 51,695 +0.18(+2.06%)
Aug 04, 2022 8.310 9.190 8.310 8.750 112,989 +0.46(+5.55%)
Aug 03, 2022 8.200 8.560 8.010 8.290 70,480 +0.19(+2.35%)
Aug 02, 2022 7.780 8.140 7.780 8.100 56,171 +0.29(+3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.