Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
9.58
+0.15 (1.59%)
At close: May 12, 2025, 4:00 PM
9.90
+0.32 (3.34%)
After-hours: May 12, 2025, 6:33 PM EDT
Greenwich LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.50 | 9.88 | 9.38 | 9.58 | 9.58 | 1.59% | 28,687 |
| May 9, 2025 | 9.67 | 9.76 | 9.33 | 9.43 | 9.43 | -2.38% | 13,699 |
| May 8, 2025 | 9.44 | 9.82 | 9.25 | 9.66 | 9.66 | 2.33% | 35,596 |
| May 7, 2025 | 9.67 | 9.78 | 9.20 | 9.44 | 9.44 | 0.64% | 18,941 |
| May 6, 2025 | 9.76 | 9.92 | 9.25 | 9.38 | 9.38 | -4.87% | 48,140 |
| May 5, 2025 | 9.90 | 10.10 | 9.76 | 9.86 | 9.86 | -1.30% | 87,754 |
| May 2, 2025 | 9.97 | 10.11 | 9.83 | 9.99 | 9.99 | 0.10% | 28,026 |
| May 1, 2025 | 10.00 | 10.23 | 9.68 | 9.98 | 9.98 | -1.19% | 23,736 |
| Apr 30, 2025 | 10.15 | 10.28 | 9.94 | 10.10 | 10.10 | -2.51% | 26,280 |
| Apr 29, 2025 | 10.10 | 10.49 | 10.01 | 10.36 | 10.36 | 3.19% | 67,012 |
| Apr 28, 2025 | 9.99 | 10.12 | 9.65 | 10.04 | 10.04 | 0.60% | 36,950 |
| Apr 25, 2025 | 10.27 | 10.36 | 9.64 | 9.98 | 9.98 | -4.41% | 62,962 |
| Apr 24, 2025 | 9.80 | 10.86 | 9.80 | 10.44 | 10.44 | 5.99% | 89,892 |
| Apr 23, 2025 | 9.92 | 10.12 | 9.48 | 9.85 | 9.85 | 2.28% | 217,510 |
| Apr 22, 2025 | 9.44 | 9.90 | 9.09 | 9.63 | 9.63 | 3.10% | 110,853 |
| Apr 21, 2025 | 9.05 | 9.38 | 8.76 | 9.34 | 9.34 | 4.36% | 96,199 |
| Apr 17, 2025 | 8.89 | 9.19 | 8.60 | 8.95 | 8.95 | 1.24% | 71,780 |
| Apr 16, 2025 | 8.89 | 9.01 | 8.55 | 8.84 | 8.84 | -1.23% | 55,531 |
| Apr 15, 2025 | 9.14 | 9.60 | 8.70 | 8.95 | 8.95 | -3.56% | 169,299 |
| Apr 14, 2025 | 10.06 | 10.13 | 9.08 | 9.28 | 9.28 | -5.88% | 139,180 |
| Apr 11, 2025 | 9.18 | 9.98 | 9.07 | 9.86 | 9.86 | 5.79% | 35,270 |
| Apr 10, 2025 | 9.46 | 9.60 | 8.80 | 9.32 | 9.32 | -1.17% | 98,945 |
| Apr 9, 2025 | 9.05 | 9.65 | 8.60 | 9.43 | 9.43 | 3.97% | 166,634 |
| Apr 8, 2025 | 9.81 | 10.00 | 8.72 | 9.07 | 9.07 | -5.42% | 446,033 |
| Apr 7, 2025 | 8.50 | 9.60 | 8.06 | 9.59 | 9.59 | 8.61% | 377,606 |
| Apr 4, 2025 | 9.01 | 9.40 | 8.29 | 8.83 | 8.83 | -4.54% | 391,106 |
| Apr 3, 2025 | 9.05 | 9.61 | 8.83 | 9.25 | 9.25 | -1.07% | 207,399 |
| Apr 2, 2025 | 10.46 | 10.92 | 9.25 | 9.35 | 9.35 | 0.97% | 327,922 |
| Apr 1, 2025 | 9.54 | 9.82 | 9.06 | 9.26 | 9.26 | -2.94% | 87,906 |
| Mar 31, 2025 | 10.11 | 10.20 | 9.54 | 9.54 | 9.54 | -6.65% | 61,637 |
| Mar 28, 2025 | 10.59 | 10.79 | 10.20 | 10.22 | 10.22 | -4.58% | 33,534 |
| Mar 27, 2025 | 10.67 | 10.98 | 10.62 | 10.71 | 10.71 | 0.75% | 42,114 |
| Mar 26, 2025 | 10.66 | 11.13 | 10.60 | 10.63 | 10.63 | -0.19% | 27,505 |
| Mar 25, 2025 | 11.31 | 11.36 | 10.20 | 10.65 | 10.65 | -5.33% | 159,599 |
| Mar 24, 2025 | 11.32 | 11.37 | 11.12 | 11.25 | 11.25 | 1.26% | 16,324 |
| Mar 21, 2025 | 11.16 | 11.29 | 11.00 | 11.11 | 11.11 | -2.03% | 45,843 |
| Mar 20, 2025 | 11.50 | 12.18 | 11.15 | 11.34 | 11.34 | -0.96% | 35,055 |
| Mar 19, 2025 | 11.61 | 11.88 | 11.30 | 11.45 | 11.45 | -1.38% | 39,532 |
| Mar 18, 2025 | 12.11 | 12.88 | 11.53 | 11.61 | 11.61 | -4.91% | 38,220 |
| Mar 17, 2025 | 12.50 | 13.33 | 12.13 | 12.21 | 12.21 | 1.75% | 56,269 |
| Mar 14, 2025 | 11.77 | 12.06 | 11.77 | 12.00 | 12.00 | 1.87% | 11,307 |
| Mar 13, 2025 | 11.63 | 11.99 | 11.60 | 11.78 | 11.78 | 0.60% | 13,400 |
| Mar 12, 2025 | 11.96 | 12.07 | 11.67 | 11.71 | 11.71 | 0.34% | 21,858 |
| Mar 11, 2025 | 11.60 | 11.90 | 11.52 | 11.67 | 11.67 | 0.52% | 9,319 |
| Mar 10, 2025 | 11.95 | 12.16 | 11.30 | 11.61 | 11.61 | -4.05% | 19,728 |
| Mar 7, 2025 | 11.90 | 12.15 | 11.54 | 12.10 | 12.10 | 1.68% | 22,589 |
| Mar 6, 2025 | 11.59 | 12.05 | 11.30 | 11.90 | 11.90 | -0.42% | 15,564 |
| Mar 5, 2025 | 12.11 | 12.11 | 11.68 | 11.95 | 11.95 | - | 25,858 |
| Mar 4, 2025 | 11.54 | 12.08 | 11.27 | 11.95 | 11.95 | 2.14% | 29,135 |
| Mar 3, 2025 | 12.14 | 12.30 | 11.70 | 11.70 | 11.70 | -4.26% | 22,046 |