Skip to main content

Greenwich Lifesciences Inc (NQ: GLSI )

14.35 +0.16 (+1.09%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 14.98 14.98 14.19 14.19 27,533 -0.62(-4.19%)
Jun 10, 2024 14.18 15.20 13.91 14.81 17,253 +0.43(+2.99%)
Jun 07, 2024 14.41 15.03 14.38 14.38 14,903 -0.51(-3.43%)
Jun 06, 2024 15.13 15.19 14.52 14.89 26,320 +0.09(+0.61%)
Jun 05, 2024 14.07 15.11 14.07 14.80 24,607 +0.76(+5.41%)
Jun 04, 2024 14.58 14.58 13.81 14.04 16,091 +0.05(+0.36%)
Jun 03, 2024 15.14 16.80 13.04 13.99 65,492 -0.84(-5.66%)
May 31, 2024 13.65 15.13 13.31 14.83 35,256 +1.42(+10.59%)
May 30, 2024 13.32 13.55 12.92 13.41 14,737 +0.24(+1.82%)
May 29, 2024 13.11 13.42 12.57 13.17 17,097 -0.02(-0.15%)
May 28, 2024 13.92 13.92 12.90 13.19 22,035 -0.21(-1.57%)
May 24, 2024 13.10 13.53 12.90 13.40 13,614 +0.32(+2.45%)
May 23, 2024 13.63 13.70 12.59 13.08 30,712 -0.42(-3.11%)
May 22, 2024 13.86 13.92 13.35 13.50 26,159 -0.04(-0.30%)
May 21, 2024 13.34 13.87 12.86 13.54 30,958 +0.46(+3.52%)
May 20, 2024 13.83 13.94 13.08 13.08 29,991 -0.90(-6.44%)
May 17, 2024 14.43 14.52 13.78 13.98 15,444 -0.47(-3.25%)
May 16, 2024 14.59 14.80 14.41 14.45 15,504 -0.30(-2.03%)
May 15, 2024 13.85 14.75 13.63 14.75 24,209 +1.11(+8.14%)
May 14, 2024 13.37 13.70 12.99 13.64 27,691 +0.58(+4.44%)
May 13, 2024 13.71 14.17 12.98 13.06 16,576 -0.69(-5.02%)
May 10, 2024 14.05 14.69 13.42 13.75 30,060 -0.26(-1.86%)
May 09, 2024 13.82 14.28 13.58 14.01 33,785 +0.34(+2.49%)
May 08, 2024 13.46 14.23 13.23 13.67 39,863 +0.04(+0.29%)
May 07, 2024 13.83 14.39 13.50 13.63 34,312 -0.24(-1.73%)
May 06, 2024 14.44 14.59 13.69 13.87 19,040 -0.52(-3.61%)
May 03, 2024 14.49 14.62 13.93 14.39 35,828 +0.40(+2.86%)
May 02, 2024 14.01 14.52 13.64 13.99 24,234 -0.01(-0.07%)
May 01, 2024 12.26 14.75 12.26 14.00 63,145 +1.58(+12.72%)
Apr 30, 2024 12.51 12.91 12.25 12.42 16,174 -0.18(-1.43%)
Apr 29, 2024 13.01 13.35 12.49 12.60 23,675 -0.52(-3.96%)
Apr 26, 2024 12.57 13.29 12.30 13.12 27,903 +0.78(+6.32%)
Apr 25, 2024 12.43 12.93 11.99 12.34 30,895 -0.28(-2.22%)
Apr 24, 2024 13.13 13.18 12.36 12.62 28,651 -0.52(-3.96%)
Apr 23, 2024 12.59 13.38 12.40 13.14 35,950 +0.45(+3.55%)
Apr 22, 2024 12.20 13.25 11.38 12.69 73,640 +0.62(+5.14%)
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%)
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.