Skip to main content

Greenwich Lifesciences Inc (NQ: GLSI )

19.94 -0.06 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 15.43 15.58 14.63 15.20 52,065 -0.07(-0.46%)
Dec 29, 2022 17.23 17.25 14.72 15.27 127,757 -1.61(-9.54%)
Dec 28, 2022 15.27 17.00 15.27 16.88 81,916 +1.40(+9.04%)
Dec 27, 2022 14.73 15.91 14.67 15.48 96,881 +0.91(+6.25%)
Dec 23, 2022 14.13 14.57 13.68 14.57 28,287 +0.69(+4.97%)
Dec 22, 2022 13.85 14.11 13.41 13.88 17,834 -0.21(-1.49%)
Dec 21, 2022 13.29 14.89 13.25 14.09 54,939 +1.08(+8.30%)
Dec 20, 2022 12.04 13.23 12.04 13.01 36,867 +0.71(+5.77%)
Dec 19, 2022 12.51 12.68 12.24 12.30 15,531 -0.41(-3.23%)
Dec 16, 2022 12.88 13.95 12.63 12.71 16,559 -0.26(-2.00%)
Dec 15, 2022 12.96 13.64 12.48 12.97 31,389 -0.16(-1.22%)
Dec 14, 2022 13.05 13.70 12.88 13.13 37,354 +0.10(+0.77%)
Dec 13, 2022 13.31 13.87 12.42 13.03 29,863 +0.08(+0.62%)
Dec 12, 2022 13.16 13.17 12.41 12.95 38,999 -0.03(-0.23%)
Dec 09, 2022 13.78 13.84 12.85 12.98 28,964 -0.72(-5.26%)
Dec 08, 2022 14.04 14.04 13.59 13.70 13,947 -0.28(-2.00%)
Dec 07, 2022 13.92 14.10 13.62 13.98 32,036 +0.39(+2.87%)
Dec 06, 2022 13.42 14.20 13.38 13.59 36,048 +0.16(+1.19%)
Dec 05, 2022 13.75 13.77 13.25 13.43 34,120 -0.32(-2.33%)
Dec 02, 2022 13.67 14.06 13.18 13.75 40,103 -0.25(-1.79%)
Dec 01, 2022 14.49 14.50 13.56 14.00 52,376 +0.05(+0.36%)
Nov 30, 2022 14.50 14.50 12.96 13.95 61,928 +0.16(+1.16%)
Nov 29, 2022 14.13 14.76 13.22 13.79 50,174 -0.51(-3.57%)
Nov 28, 2022 14.90 14.99 13.51 14.30 96,517 -0.20(-1.38%)
Nov 25, 2022 13.16 14.71 12.51 14.50 89,375 +1.47(+11.28%)
Nov 23, 2022 10.97 13.37 10.66 13.03 155,711 +2.18(+20.09%)
Nov 22, 2022 11.10 11.10 10.51 10.85 12,328 +0.00(+0.00%)
Nov 21, 2022 10.60 11.08 10.60 10.85 17,822 +0.09(+0.84%)
Nov 18, 2022 10.83 11.12 10.38 10.76 44,815 -0.07(-0.65%)
Nov 17, 2022 10.83 11.10 10.36 10.83 24,157 -0.16(-1.46%)
Nov 16, 2022 11.08 11.66 10.60 10.99 38,505 -0.09(-0.81%)
Nov 15, 2022 10.16 11.91 10.15 11.08 132,525 +1.17(+11.81%)
Nov 14, 2022 9.790 10.40 9.618 9.910 37,280 -0.01(-0.10%)
Nov 11, 2022 9.380 10.20 9.380 9.920 54,699 +0.49(+5.20%)
Nov 10, 2022 9.200 9.500 9.200 9.430 22,584 +0.31(+3.40%)
Nov 09, 2022 9.280 9.450 8.990 9.120 21,891 -0.21(-2.25%)
Nov 08, 2022 9.030 9.430 9.030 9.330 21,183 +0.35(+3.90%)
Nov 07, 2022 9.080 9.250 8.920 8.980 42,624 -0.11(-1.21%)
Nov 04, 2022 9.250 9.250 8.920 9.090 41,880 -0.16(-1.73%)
Nov 03, 2022 8.720 9.370 8.720 9.250 30,908 +0.44(+4.99%)
Nov 02, 2022 9.200 9.224 8.760 8.810 45,157 -0.41(-4.45%)
Nov 01, 2022 8.970 9.480 8.970 9.220 35,047 +0.21(+2.33%)
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%)
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.