Skip to main content

Greenwich Lifesciences Inc (NQ: GLSI )

19.96 -0.04 (-0.18%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.95 24.99 23.50 24.33 286,494 -0.36(-1.46%)
Dec 30, 2021 21.75 25.38 21.72 24.69 171,475 +2.93(+13.47%)
Dec 29, 2021 22.62 23.22 21.51 21.76 191,933 -1.32(-5.72%)
Dec 28, 2021 24.01 24.01 22.23 23.08 180,907 -0.72(-3.03%)
Dec 27, 2021 26.44 26.44 23.66 23.80 159,458 -3.08(-11.46%)
Dec 23, 2021 28.54 28.84 26.38 26.88 97,213 -2.11(-7.28%)
Dec 22, 2021 27.10 29.46 27.10 28.99 21,969 +1.23(+4.43%)
Dec 21, 2021 28.39 29.52 27.18 27.76 33,194 -0.72(-2.53%)
Dec 20, 2021 29.66 30.36 28.24 28.48 22,341 -2.01(-6.59%)
Dec 17, 2021 27.66 30.79 26.38 30.49 47,787 +3.45(+12.76%)
Dec 16, 2021 27.31 29.59 26.44 27.04 39,602 +0.68(+2.58%)
Dec 15, 2021 26.12 27.27 24.53 26.36 45,431 +0.17(+0.65%)
Dec 14, 2021 28.42 28.66 26.11 26.19 48,018 -2.81(-9.69%)
Dec 13, 2021 30.63 31.38 28.14 29.00 43,244 -1.62(-5.29%)
Dec 10, 2021 31.02 33.80 29.50 30.62 33,800 -0.63(-2.02%)
Dec 09, 2021 35.68 36.00 31.00 31.25 172,316 -3.39(-9.79%)
Dec 08, 2021 33.93 36.27 33.51 34.64 38,827 +0.71(+2.09%)
Dec 07, 2021 32.79 34.67 32.48 33.93 45,860 +1.82(+5.67%)
Dec 06, 2021 33.33 33.33 30.77 32.11 35,616 -1.75(-5.17%)
Dec 03, 2021 29.81 35.53 27.71 33.86 77,672 +4.48(+15.25%)
Dec 02, 2021 30.27 30.67 29.38 29.38 19,362 -1.06(-3.48%)
Dec 01, 2021 32.38 32.38 30.29 30.44 25,154 -0.99(-3.15%)
Nov 30, 2021 31.28 32.16 31.05 31.43 17,782 -0.40(-1.26%)
Nov 29, 2021 33.95 33.95 31.63 31.83 16,041 -1.27(-3.84%)
Nov 26, 2021 33.80 34.92 33.03 33.10 10,731 -1.59(-4.58%)
Nov 24, 2021 33.44 34.69 32.60 34.69 17,235 +2.35(+7.27%)
Nov 23, 2021 33.44 34.02 31.72 32.34 28,867 -1.21(-3.61%)
Nov 22, 2021 34.75 34.93 33.51 33.55 45,164 -1.29(-3.70%)
Nov 19, 2021 34.75 35.96 34.75 34.84 12,197 -0.26(-0.74%)
Nov 18, 2021 37.00 35.43 34.91 35.10 23,244 -1.82(-4.93%)
Nov 17, 2021 35.47 37.88 35.30 36.92 19,025 +1.70(+4.83%)
Nov 16, 2021 34.61 35.43 34.55 35.22 22,276 +0.11(+0.31%)
Nov 15, 2021 36.10 36.10 35.05 35.11 23,545 -0.48(-1.35%)
Nov 12, 2021 36.63 36.63 35.10 35.59 29,308 -0.50(-1.39%)
Nov 11, 2021 37.25 37.25 36.00 36.09 22,890 -0.56(-1.53%)
Nov 10, 2021 37.11 36.65 14,390 -0.56(-1.50%)
Nov 09, 2021 37.88 37.88 36.91 37.21 10,957 -0.88(-2.31%)
Nov 08, 2021 37.86 38.23 37.03 38.09 17,546 +0.61(+1.63%)
Nov 05, 2021 37.31 37.49 36.19 37.48 18,258 +0.31(+0.83%)
Nov 04, 2021 36.74 37.47 35.88 37.17 21,799 +0.52(+1.42%)
Nov 03, 2021 36.64 37.00 36.07 36.65 17,261 -0.33(-0.89%)
Nov 02, 2021 36.80 37.49 36.24 36.98 20,195 +0.27(+0.74%)
Nov 01, 2021 35.29 36.80 35.01 36.71 20,648 +1.35(+3.82%)
Oct 29, 2021 35.84 36.00 35.24 35.36 18,709 -0.15(-0.42%)
Oct 28, 2021 34.75 36.35 34.24 35.51 16,252 +0.75(+2.16%)
Oct 27, 2021 34.82 35.41 34.26 34.76 16,228 -0.39(-1.11%)
Oct 26, 2021 34.20 35.43 35.15 29,649 +0.70(+2.03%)
Oct 25, 2021 35.00 35.00 33.60 34.45 38,161 -1.00(-2.82%)
Oct 22, 2021 35.58 35.90 34.37 35.45 25,293 -0.11(-0.31%)
Oct 21, 2021 35.78 36.97 35.01 35.56 29,719 -0.53(-1.47%)
Oct 20, 2021 37.53 37.53 35.82 36.09 44,775 -1.10(-2.96%)
Oct 19, 2021 37.10 37.51 36.77 37.19 13,154 +0.04(+0.11%)
Oct 18, 2021 38.21 38.49 36.73 37.15 30,849 -0.81(-2.13%)
Oct 15, 2021 39.11 39.35 37.96 37.96 19,090 -0.38(-0.99%)
Oct 14, 2021 39.64 39.74 37.80 38.34 24,946 -1.09(-2.76%)
Oct 13, 2021 38.88 39.84 38.01 39.43 33,576 +0.50(+1.28%)
Oct 12, 2021 37.33 40.25 37.33 38.93 37,330 +1.49(+3.98%)
Oct 11, 2021 36.94 38.15 36.94 37.44 13,246 +0.15(+0.40%)
Oct 08, 2021 37.72 38.39 37.26 37.29 17,394 -0.66(-1.74%)
Oct 07, 2021 37.48 38.00 37.21 37.95 15,220 +1.11(+3.01%)
Oct 06, 2021 36.92 37.51 36.48 36.84 31,129 -0.92(-2.44%)
Oct 05, 2021 36.70 38.15 36.27 37.76 48,262 +1.00(+2.72%)
Oct 04, 2021 38.18 38.37 36.23 36.76 49,218 -1.84(-4.77%)
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.