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

Greenwich Lifesciences Inc (NQ: GLSI )

13.08 -0.90 (-6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 8.870 9.445 8.850 9.200 13,153 +0.35(+3.95%)
Jul 28, 2023 9.020 9.052 8.700 8.850 14,467 -0.09(-1.01%)
Jul 27, 2023 9.020 9.140 8.870 8.940 20,529 -0.03(-0.33%)
Jul 26, 2023 8.980 9.220 8.883 8.970 12,242 -0.03(-0.33%)
Jul 25, 2023 9.000 9.085 8.880 9.000 19,527 +0.09(+1.01%)
Jul 24, 2023 9.190 9.190 8.900 8.910 18,662 -0.19(-2.09%)
Jul 21, 2023 9.200 9.340 9.070 9.100 13,206 -0.02(-0.22%)
Jul 20, 2023 9.290 9.330 9.120 9.120 12,757 -0.17(-1.83%)
Jul 19, 2023 9.240 9.590 9.200 9.290 13,545 +0.01(+0.11%)
Jul 18, 2023 9.420 9.520 9.280 9.280 9,180 -0.14(-1.49%)
Jul 17, 2023 9.470 9.650 9.403 9.420 15,399 +0.08(+0.86%)
Jul 14, 2023 9.480 9.480 9.180 9.340 10,586 -0.12(-1.22%)
Jul 13, 2023 9.270 9.550 9.079 9.455 15,473 +0.21(+2.33%)
Jul 12, 2023 9.300 9.365 9.087 9.240 13,966 +0.06(+0.65%)
Jul 11, 2023 8.990 9.362 8.992 9.180 23,118 +0.07(+0.77%)
Jul 10, 2023 9.190 9.300 9.100 9.110 15,423 +0.08(+0.89%)
Jul 07, 2023 9.010 9.250 8.950 9.030 18,967 +0.08(+0.89%)
Jul 06, 2023 9.210 9.220 8.890 8.950 27,384 -0.39(-4.18%)
Jul 05, 2023 9.660 9.660 9.150 9.340 19,353 -0.33(-3.41%)
Jul 03, 2023 9.530 9.870 9.510 9.670 11,417 +0.03(+0.26%)
Jun 30, 2023 9.850 9.951 9.600 9.645 11,111 -0.04(-0.46%)
Jun 29, 2023 9.650 9.820 9.650 9.690 5,792 +0.07(+0.73%)
Jun 28, 2023 9.650 9.962 9.580 9.620 26,015 +0.04(+0.42%)
Jun 27, 2023 9.620 9.740 9.340 9.580 33,794 -0.12(-1.24%)
Jun 26, 2023 9.830 9.830 9.540 9.700 30,302 +0.05(+0.52%)
Jun 23, 2023 9.990 10.19 9.530 9.650 60,606 -0.53(-5.21%)
Jun 22, 2023 10.45 10.53 9.890 10.18 60,763 -0.34(-3.23%)
Jun 21, 2023 10.72 10.87 10.20 10.52 28,470 -0.32(-2.95%)
Jun 20, 2023 10.75 10.90 10.68 10.84 26,853 -0.06(-0.55%)
Jun 16, 2023 11.16 11.20 10.62 10.90 32,100 -0.14(-1.27%)
Jun 15, 2023 10.87 11.12 10.87 11.04 38,233 -0.10(-0.90%)
Jun 14, 2023 11.34 11.49 10.81 11.14 29,178 -0.05(-0.45%)
Jun 13, 2023 10.96 11.45 10.96 11.19 12,251 -0.11(-0.97%)
Jun 12, 2023 11.02 11.50 10.96 11.30 11,978 +0.40(+3.67%)
Jun 09, 2023 11.55 11.63 10.90 10.90 12,674 -0.64(-5.55%)
Jun 08, 2023 11.39 11.54 10.94 11.54 22,547 +0.11(+0.96%)
Jun 07, 2023 11.54 11.64 11.24 11.43 15,778 +0.04(+0.35%)
Jun 06, 2023 10.82 11.45 10.81 11.39 16,626 +0.42(+3.78%)
Jun 05, 2023 10.78 11.09 10.77 10.97 21,693 +0.00(+0.05%)
Jun 02, 2023 10.68 11.04 10.31 10.97 47,710 +0.30(+2.81%)
Jun 01, 2023 11.31 11.31 10.64 10.67 17,586 -0.22(-2.02%)
May 31, 2023 10.81 11.18 10.74 10.89 13,953 -0.02(-0.18%)
May 30, 2023 10.83 11.10 10.63 10.91 22,493 +0.08(+0.74%)
May 26, 2023 10.80 10.98 10.55 10.83 16,596 +0.03(+0.28%)
May 25, 2023 11.49 11.49 10.53 10.80 31,953 -0.53(-4.68%)
May 24, 2023 11.41 11.91 11.33 11.33 12,610 -0.27(-2.33%)
May 23, 2023 11.97 12.06 11.60 11.60 16,445 -0.20(-1.69%)
May 22, 2023 11.40 11.93 11.40 11.80 16,972 +0.45(+3.96%)
May 19, 2023 11.53 11.93 11.34 11.35 6,200 -0.18(-1.56%)
May 18, 2023 11.96 11.96 11.35 11.53 21,285 -0.21(-1.79%)
May 17, 2023 11.26 11.94 11.20 11.74 16,027 +0.37(+3.25%)
May 16, 2023 11.16 11.46 11.07 11.37 20,635 +0.12(+1.07%)
May 15, 2023 11.34 11.59 11.16 11.25 8,701 -0.03(-0.27%)
May 12, 2023 10.98 11.33 10.85 11.28 15,855 +0.26(+2.36%)
May 11, 2023 11.10 11.28 10.75 11.02 15,239 +0.06(+0.55%)
May 10, 2023 11.36 11.99 10.75 10.96 21,966 -0.45(-3.94%)
May 09, 2023 11.06 11.47 11.05 11.41 18,835 +0.25(+2.24%)
May 08, 2023 11.72 11.72 10.89 11.16 25,207 -0.11(-0.98%)
May 05, 2023 11.77 11.79 11.26 11.27 20,510 -0.39(-3.34%)
May 04, 2023 11.59 11.75 11.14 11.66 30,329 +0.15(+1.30%)
May 03, 2023 10.91 11.61 10.91 11.51 25,378 +0.55(+5.02%)
May 02, 2023 11.23 11.34 10.64 10.96 36,075 -0.38(-3.35%)
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.