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

Greenwich Lifesciences Inc (NQ: GLSI )

14.27 +0.26 (+1.86%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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 (%)
Jan 31, 2023 19.64 21.50 19.64 19.84 138,185 +0.40(+2.06%)
Jan 30, 2023 19.26 19.76 18.63 19.44 25,041 +0.10(+0.52%)
Jan 27, 2023 18.95 19.61 18.90 19.34 34,124 +0.31(+1.63%)
Jan 26, 2023 19.15 19.48 18.50 19.03 21,027 -0.01(-0.05%)
Jan 25, 2023 19.88 19.89 18.58 19.04 44,297 -0.86(-4.32%)
Jan 24, 2023 18.59 19.90 18.25 19.90 60,157 +1.52(+8.27%)
Jan 23, 2023 17.67 18.38 17.29 18.38 48,318 +0.92(+5.27%)
Jan 20, 2023 16.25 17.67 16.20 17.46 79,194 +1.42(+8.85%)
Jan 19, 2023 16.25 16.28 15.70 16.04 16,588 -0.28(-1.72%)
Jan 18, 2023 16.09 16.89 15.96 16.32 30,534 +0.01(+0.06%)
Jan 17, 2023 16.17 17.43 16.12 16.31 26,891 +0.05(+0.31%)
Jan 13, 2023 16.11 16.50 15.90 16.26 29,734 +0.02(+0.12%)
Jan 12, 2023 14.99 16.48 14.85 16.24 41,472 +1.26(+8.41%)
Jan 11, 2023 15.21 15.49 14.50 14.98 28,632 -0.37(-2.41%)
Jan 10, 2023 14.53 15.90 14.53 15.35 35,805 +1.08(+7.57%)
Jan 09, 2023 15.39 15.94 14.04 14.27 37,843 -0.51(-3.45%)
Jan 06, 2023 14.19 15.41 14.06 14.78 29,268 +0.71(+5.05%)
Jan 05, 2023 14.12 14.64 13.85 14.07 20,372 +0.01(+0.07%)
Jan 04, 2023 14.41 14.91 13.69 14.06 30,316 -0.53(-3.63%)
Jan 03, 2023 15.82 15.82 14.30 14.59 49,613 -0.61(-4.01%)
Dec 30, 2022 15.43 15.58 14.63 15.20 52,065 -0.07(-0.46%)
Dec 29, 2022 17.23 17.25 14.72 15.27 127,757 -1.61(-9.54%)
Dec 28, 2022 15.27 17.00 15.27 16.88 81,916 +1.40(+9.04%)
Dec 27, 2022 14.73 15.91 14.67 15.48 96,881 +0.91(+6.25%)
Dec 23, 2022 14.13 14.57 13.68 14.57 28,287 +0.69(+4.97%)
Dec 22, 2022 13.85 14.11 13.41 13.88 17,834 -0.21(-1.49%)
Dec 21, 2022 13.29 14.89 13.25 14.09 54,939 +1.08(+8.30%)
Dec 20, 2022 12.04 13.23 12.04 13.01 36,867 +0.71(+5.77%)
Dec 19, 2022 12.51 12.68 12.24 12.30 15,531 -0.41(-3.23%)
Dec 16, 2022 12.88 13.95 12.63 12.71 16,559 -0.26(-2.00%)
Dec 15, 2022 12.96 13.64 12.48 12.97 31,389 -0.16(-1.22%)
Dec 14, 2022 13.05 13.70 12.88 13.13 37,354 +0.10(+0.77%)
Dec 13, 2022 13.31 13.87 12.42 13.03 29,863 +0.08(+0.62%)
Dec 12, 2022 13.16 13.17 12.41 12.95 38,999 -0.03(-0.23%)
Dec 09, 2022 13.78 13.84 12.85 12.98 28,964 -0.72(-5.26%)
Dec 08, 2022 14.04 14.04 13.59 13.70 13,947 -0.28(-2.00%)
Dec 07, 2022 13.92 14.10 13.62 13.98 32,036 +0.39(+2.87%)
Dec 06, 2022 13.42 14.20 13.38 13.59 36,048 +0.16(+1.19%)
Dec 05, 2022 13.75 13.77 13.25 13.43 34,120 -0.32(-2.33%)
Dec 02, 2022 13.67 14.06 13.18 13.75 40,103 -0.25(-1.79%)
Dec 01, 2022 14.49 14.50 13.56 14.00 52,376 +0.05(+0.36%)
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%)
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.