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

Greenwich Lifesciences Inc (NQ: GLSI )

12.96 +0.07 (+0.54%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 19, 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 (%)
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%)
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%)
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.