Skip to main content

Greenwich Lifesciences Inc (NQ: GLSI )

12.07 -0.82 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 12.75 13.18 12.02 12.07 30,734 -0.82(-6.36%)
Apr 18, 2024 12.86 14.14 12.68 12.89 42,372 -0.16(-1.23%)
Apr 17, 2024 14.42 14.51 12.51 13.05 34,838 -1.37(-9.50%)
Apr 16, 2024 13.78 14.70 13.78 14.42 16,661 +0.16(+1.12%)
Apr 15, 2024 15.85 15.85 13.78 14.26 63,535 -1.39(-8.88%)
Apr 12, 2024 15.79 16.32 15.11 15.65 34,833 -0.41(-2.55%)
Apr 11, 2024 16.09 16.15 15.53 16.06 26,820 +0.23(+1.45%)
Apr 10, 2024 16.47 16.85 15.10 15.83 40,079 -0.80(-4.81%)
Apr 09, 2024 16.36 17.35 16.28 16.63 35,328 +0.18(+1.09%)
Apr 08, 2024 17.43 17.58 16.23 16.45 39,692 -0.93(-5.35%)
Apr 05, 2024 17.75 17.98 17.02 17.38 31,723 -0.57(-3.18%)
Apr 04, 2024 17.97 18.27 17.56 17.95 38,213 +0.23(+1.30%)
Apr 03, 2024 17.78 18.44 17.59 17.72 32,804 +0.23(+1.32%)
Apr 02, 2024 18.41 18.41 17.35 17.49 39,216 -1.55(-8.14%)
Apr 01, 2024 20.43 20.43 17.60 19.04 43,407 -0.90(-4.51%)
Mar 28, 2024 20.21 20.55 19.71 19.94 27,783 -0.06(-0.30%)
Mar 27, 2024 20.54 21.44 19.86 20.00 39,343 -0.32(-1.57%)
Mar 26, 2024 19.90 20.88 19.45 20.32 42,795 +0.87(+4.47%)
Mar 25, 2024 19.80 19.91 19.26 19.45 22,710 -0.17(-0.87%)
Mar 22, 2024 19.24 20.35 19.10 19.62 51,318 +0.70(+3.70%)
Mar 21, 2024 18.44 19.50 17.87 18.92 30,941 +0.54(+2.94%)
Mar 20, 2024 16.24 18.38 16.14 18.38 54,323 +1.43(+8.44%)
Mar 19, 2024 17.10 17.38 16.50 16.95 31,977 -0.08(-0.47%)
Mar 18, 2024 17.49 17.73 16.93 17.03 17,859 -0.47(-2.69%)
Mar 15, 2024 16.31 17.50 16.25 17.50 35,334 +0.99(+6.00%)
Mar 14, 2024 18.55 18.61 16.31 16.51 77,884 -1.69(-9.29%)
Mar 13, 2024 20.33 20.49 18.00 18.20 68,472 -0.93(-4.86%)
Mar 12, 2024 18.28 20.75 18.00 19.13 225,980 +1.45(+8.20%)
Mar 11, 2024 15.35 18.50 15.35 17.68 114,620 +2.33(+15.18%)
Mar 08, 2024 16.49 17.57 14.82 15.35 63,874 -1.14(-6.91%)
Mar 07, 2024 14.05 17.20 14.02 16.49 158,774 +2.74(+19.93%)
Mar 06, 2024 12.61 13.75 12.61 13.75 45,049 +1.18(+9.39%)
Mar 05, 2024 12.82 12.82 11.81 12.57 22,231 -0.39(-3.01%)
Mar 04, 2024 13.00 13.20 12.29 12.96 34,858 -0.04(-0.31%)
Mar 01, 2024 12.20 13.00 12.05 13.00 37,031 +0.84(+6.91%)
Feb 29, 2024 12.07 12.32 11.20 12.16 46,593 +0.08(+0.66%)
Feb 28, 2024 12.43 12.56 11.76 12.08 37,248 -0.42(-3.36%)
Feb 27, 2024 13.11 13.11 12.05 12.50 63,847 +0.42(+3.48%)
Feb 26, 2024 13.13 13.13 11.24 12.08 86,035 -0.85(-6.57%)
Feb 23, 2024 13.50 13.90 12.51 12.93 64,843 -0.47(-3.51%)
Feb 22, 2024 13.20 15.26 12.62 13.40 117,588 +0.24(+1.82%)
Feb 21, 2024 12.74 13.23 11.55 13.16 60,411 +0.22(+1.70%)
Feb 20, 2024 11.40 13.44 11.40 12.94 90,739 +1.70(+15.12%)
Feb 16, 2024 11.97 11.97 10.65 11.24 46,920 -0.36(-3.10%)
Feb 15, 2024 10.11 11.60 9.910 11.60 102,375 +1.40(+13.73%)
Feb 14, 2024 8.940 13.83 8.700 10.20 331,045 +1.89(+22.74%)
Feb 13, 2024 8.940 8.940 8.150 8.310 28,355 -0.46(-5.25%)
Feb 12, 2024 8.330 8.990 8.330 8.770 25,294 +0.32(+3.79%)
Feb 09, 2024 8.660 8.660 8.310 8.450 19,989 -0.03(-0.35%)
Feb 08, 2024 8.430 8.663 8.260 8.480 16,212 +0.01(+0.12%)
Feb 07, 2024 8.980 8.980 8.450 8.470 23,945 -0.18(-2.08%)
Feb 06, 2024 8.990 9.075 8.360 8.650 21,555 -0.25(-2.81%)
Feb 05, 2024 8.540 9.178 8.000 8.900 37,642 +0.16(+1.83%)
Feb 02, 2024 8.710 8.855 8.450 8.740 33,911 -0.15(-1.69%)
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.