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

Greenwich Lifesciences Inc (NQ: GLSI )

14.39 +0.40 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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.