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 (%)
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%)
Aug 01, 2022 7.930 8.146 7.720 7.810 57,377 -0.28(-3.46%)
Jul 29, 2022 7.980 8.250 7.730 8.090 67,407 +0.02(+0.25%)
Jul 28, 2022 7.990 8.180 7.570 8.070 80,784 +0.01(+0.12%)
Jul 27, 2022 8.080 8.250 7.860 8.060 69,934 +0.05(+0.62%)
Jul 26, 2022 8.190 8.350 7.790 8.010 159,349 -0.31(-3.73%)
Jul 25, 2022 8.590 8.847 8.080 8.320 91,444 -0.20(-2.35%)
Jul 22, 2022 9.090 9.110 8.390 8.520 149,245 -0.70(-7.59%)
Jul 21, 2022 8.920 9.500 8.920 9.220 66,949 +0.30(+3.36%)
Jul 20, 2022 8.960 9.355 8.730 8.920 128,871 +0.04(+0.45%)
Jul 19, 2022 8.710 9.360 8.700 8.880 133,406 +0.17(+1.95%)
Jul 18, 2022 9.200 9.780 8.570 8.710 228,101 -0.53(-5.74%)
Jul 15, 2022 10.04 10.34 9.200 9.240 248,378 -0.88(-8.70%)
Jul 14, 2022 11.73 13.17 10.08 10.12 604,430 -1.90(-15.81%)
Jul 13, 2022 11.40 12.23 10.35 12.02 920,868 +0.04(+0.33%)
Jul 12, 2022 9.840 14.29 9.840 11.98 8,941,471 +3.36(+38.98%)
Jul 11, 2022 9.050 9.321 8.510 8.620 70,876 -0.45(-4.96%)
Jul 08, 2022 9.000 9.100 8.800 9.070 58,220 -0.04(-0.44%)
Jul 07, 2022 8.780 9.370 8.580 9.110 82,869 +0.29(+3.29%)
Jul 06, 2022 9.000 9.390 8.500 8.820 100,220 +0.06(+0.68%)
Jul 05, 2022 8.830 9.070 8.380 8.760 73,783 -0.20(-2.23%)
Jul 01, 2022 8.390 9.150 8.108 8.960 57,786 +0.49(+5.79%)
Jun 30, 2022 8.360 8.706 8.000 8.470 86,064 -0.06(-0.70%)
Jun 29, 2022 9.210 9.350 8.420 8.530 116,487 -0.62(-6.78%)
Jun 28, 2022 9.280 10.25 8.720 9.150 274,949 +0.30(+3.39%)
Jun 27, 2022 9.280 9.330 8.310 8.850 112,725 +0.37(+4.36%)
Jun 24, 2022 8.680 9.570 8.370 8.480 593,378 +0.07(+0.83%)
Jun 23, 2022 7.970 8.540 7.810 8.410 112,045 +0.37(+4.60%)
Jun 22, 2022 7.430 8.362 7.410 8.040 139,427 +0.41(+5.37%)
Jun 21, 2022 7.630 7.945 7.410 7.630 82,867 +0.28(+3.81%)
Jun 17, 2022 7.310 7.910 7.310 7.350 85,361 +0.21(+2.94%)
Jun 16, 2022 7.810 7.880 7.030 7.140 116,977 -0.98(-12.07%)
Jun 15, 2022 7.840 8.300 7.590 8.120 76,441 +0.27(+3.44%)
Jun 14, 2022 7.750 8.040 7.570 7.850 84,020 +0.14(+1.82%)
Jun 13, 2022 7.750 8.000 6.824 7.710 354,662 -0.64(-7.61%)
Jun 10, 2022 10.38 10.38 8.120 8.345 510,943 -2.17(-20.67%)
Jun 09, 2022 8.410 11.09 8.400 10.52 562,720 +2.00(+23.47%)
Jun 08, 2022 8.760 9.015 8.270 8.520 158,761 +0.00(+0.00%)
Jun 07, 2022 8.130 8.890 8.020 8.520 216,955 +0.19(+2.28%)
Jun 06, 2022 9.160 9.330 7.986 8.330 162,512 -0.68(-7.55%)
Jun 03, 2022 7.890 9.200 7.850 9.010 762,090 +1.13(+14.34%)
Jun 02, 2022 7.330 8.020 6.970 7.880 311,655 +0.58(+7.95%)
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.