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 (%)
May 31, 2022 8.510 8.910 7.650 7.740 185,423 -0.76(-8.94%)
May 27, 2022 8.090 8.680 7.967 8.500 217,352 +0.55(+6.92%)
May 26, 2022 8.100 8.430 7.890 7.950 191,319 +0.00(+0.00%)
May 25, 2022 8.410 8.510 7.880 7.950 194,789 -0.51(-6.03%)
May 24, 2022 9.000 9.000 8.330 8.460 52,501 -0.57(-6.31%)
May 23, 2022 9.100 9.945 8.840 9.030 259,484 +0.37(+4.27%)
May 20, 2022 9.300 9.380 8.640 8.660 107,748 -0.24(-2.70%)
May 19, 2022 9.330 9.330 8.190 8.900 285,615 -0.40(-4.30%)
May 18, 2022 9.250 9.990 9.150 9.300 230,014 -0.21(-2.21%)
May 17, 2022 9.780 9.980 9.330 9.510 95,880 -0.07(-0.73%)
May 16, 2022 9.690 10.24 9.490 9.580 123,850 -0.11(-1.14%)
May 13, 2022 9.600 10.25 9.600 9.690 93,386 +0.05(+0.52%)
May 12, 2022 9.340 10.30 9.230 9.640 35,747 +0.23(+2.44%)
May 11, 2022 9.610 10.45 9.280 9.410 53,852 -0.45(-4.56%)
May 10, 2022 10.03 10.48 9.680 9.860 53,576 +0.12(+1.23%)
May 09, 2022 10.98 10.98 9.735 9.740 55,509 -1.36(-12.25%)
May 06, 2022 11.00 11.40 10.50 11.10 30,088 +0.06(+0.54%)
May 05, 2022 11.37 11.65 10.84 11.04 35,417 -1.01(-8.38%)
May 04, 2022 11.79 12.14 10.95 12.05 41,970 +0.28(+2.38%)
May 03, 2022 11.22 12.00 10.88 11.77 73,829 +0.63(+5.66%)
May 02, 2022 11.87 12.55 10.90 11.14 100,225 -0.71(-5.99%)
Apr 29, 2022 11.93 12.49 11.22 11.85 85,056 -0.17(-1.41%)
Apr 28, 2022 13.09 13.59 11.82 12.02 128,683 -1.07(-8.17%)
Apr 27, 2022 14.21 14.44 13.04 13.09 62,670 -1.14(-8.01%)
Apr 26, 2022 15.67 15.93 14.13 14.23 99,078 -1.47(-9.36%)
Apr 25, 2022 15.70 16.33 15.61 15.70 101,695 -0.21(-1.32%)
Apr 22, 2022 16.15 16.68 15.66 15.91 58,737 +0.04(+0.25%)
Apr 21, 2022 16.94 17.17 15.58 15.87 62,398 +0.10(+0.63%)
Apr 20, 2022 16.82 17.06 15.57 15.77 61,043 -0.88(-5.29%)
Apr 19, 2022 16.79 17.33 16.03 16.65 88,284 +0.38(+2.34%)
Apr 18, 2022 17.20 17.28 16.03 16.27 53,598 -0.89(-5.19%)
Apr 14, 2022 17.61 17.82 16.93 17.16 29,422 -0.60(-3.38%)
Apr 13, 2022 17.63 18.19 16.97 17.76 58,428 +0.02(+0.11%)
Apr 12, 2022 18.00 18.56 17.67 17.74 48,886 +0.11(+0.62%)
Apr 11, 2022 19.45 19.45 17.62 17.63 42,084 -2.05(-10.42%)
Apr 08, 2022 19.60 20.20 19.39 19.68 34,248 +0.23(+1.18%)
Apr 07, 2022 19.31 19.94 18.71 19.45 62,890 +0.03(+0.15%)
Apr 06, 2022 19.33 19.47 18.55 19.42 66,650 +0.08(+0.41%)
Apr 05, 2022 20.40 20.97 19.08 19.34 24,075 -1.02(-5.01%)
Apr 04, 2022 19.70 20.61 19.70 20.36 22,653 +0.91(+4.68%)
Apr 01, 2022 19.75 20.29 19.22 19.45 20,983 -0.17(-0.87%)
Mar 31, 2022 20.46 21.70 19.39 19.62 54,709 -1.15(-5.54%)
Mar 30, 2022 18.99 22.11 18.73 20.77 73,528 +1.83(+9.66%)
Mar 29, 2022 19.60 19.84 18.80 18.94 80,116 -0.06(-0.32%)
Mar 28, 2022 20.19 20.91 18.89 19.00 83,884 -1.41(-6.91%)
Mar 25, 2022 21.28 21.28 20.41 20.41 16,290 -1.27(-5.86%)
Mar 24, 2022 22.00 22.53 21.21 21.68 12,961 -0.07(-0.32%)
Mar 23, 2022 21.84 22.60 21.21 21.75 24,665 -0.64(-2.86%)
Mar 22, 2022 21.98 23.18 21.98 22.39 69,219 +0.92(+4.29%)
Mar 21, 2022 22.76 22.86 21.00 21.47 80,668 -1.70(-7.34%)
Mar 18, 2022 23.49 23.98 22.91 23.17 108,847 -0.64(-2.69%)
Mar 17, 2022 22.11 24.46 22.11 23.81 91,531 +1.72(+7.79%)
Mar 16, 2022 21.51 22.16 20.91 22.09 99,119 +0.76(+3.56%)
Mar 15, 2022 20.26 21.69 20.17 21.33 39,446 +0.83(+4.05%)
Mar 14, 2022 20.47 22.11 20.01 20.50 43,908 -0.08(-0.39%)
Mar 11, 2022 21.03 21.99 20.43 20.58 36,593 -0.49(-2.33%)
Mar 10, 2022 21.50 21.93 20.61 21.07 46,297 -0.79(-3.61%)
Mar 09, 2022 20.40 21.94 19.95 21.86 57,973 +1.77(+8.81%)
Mar 08, 2022 19.54 21.00 18.86 20.09 41,379 +0.73(+3.77%)
Mar 07, 2022 19.19 20.02 18.62 19.36 53,905 +0.52(+2.76%)
Mar 04, 2022 19.16 19.27 18.40 18.84 34,912 -0.64(-3.29%)
Mar 03, 2022 20.36 20.82 18.97 19.48 64,229 -0.66(-3.28%)
Mar 02, 2022 19.38 20.75 18.65 20.14 59,329 +0.58(+2.97%)
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.