Greenwich LifeSciences, Inc. (GLSI)
NASDAQ: GLSI · Real-Time Price · USD
8.99
+0.06 (0.67%)
At close: Jun 27, 2025, 4:00 PM
9.09
+0.10 (1.11%)
After-hours: Jun 27, 2025, 7:35 PM EDT
Greenwich LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.00 | 9.08 | 8.67 | 8.99 | 8.99 | 0.67% | 85,377 |
| Jun 26, 2025 | 9.00 | 9.03 | 8.80 | 8.93 | 8.93 | -0.78% | 22,741 |
| Jun 25, 2025 | 9.13 | 9.15 | 8.92 | 9.00 | 9.00 | -0.55% | 29,118 |
| Jun 24, 2025 | 8.77 | 9.19 | 8.72 | 9.05 | 9.05 | 3.31% | 45,034 |
| Jun 23, 2025 | 8.93 | 8.95 | 8.65 | 8.76 | 8.76 | -1.57% | 91,209 |
| Jun 20, 2025 | 9.04 | 9.08 | 8.90 | 8.90 | 8.90 | -0.22% | 33,140 |
| Jun 18, 2025 | 9.14 | 9.14 | 8.92 | 8.92 | 8.92 | -1.22% | 34,229 |
| Jun 17, 2025 | 9.23 | 9.32 | 9.00 | 9.03 | 9.03 | -1.85% | 64,391 |
| Jun 16, 2025 | 9.21 | 9.34 | 9.10 | 9.20 | 9.20 | - | 27,956 |
| Jun 13, 2025 | 9.41 | 9.48 | 9.20 | 9.20 | 9.20 | -2.85% | 23,025 |
| Jun 12, 2025 | 9.43 | 9.57 | 9.43 | 9.47 | 9.47 | -1.66% | 8,914 |
| Jun 11, 2025 | 9.65 | 9.92 | 9.55 | 9.63 | 9.63 | -0.10% | 18,307 |
| Jun 10, 2025 | 9.49 | 9.65 | 9.40 | 9.64 | 9.64 | 2.01% | 24,570 |
| Jun 9, 2025 | 9.74 | 9.74 | 9.42 | 9.45 | 9.45 | -2.17% | 46,323 |
| Jun 6, 2025 | 9.50 | 9.72 | 9.50 | 9.66 | 9.66 | 2.44% | 34,789 |
| Jun 5, 2025 | 9.35 | 9.70 | 9.35 | 9.43 | 9.43 | 0.96% | 47,646 |
| Jun 4, 2025 | 9.50 | 9.61 | 9.25 | 9.34 | 9.34 | -2.20% | 36,453 |
| Jun 3, 2025 | 9.68 | 9.77 | 9.47 | 9.55 | 9.55 | -0.93% | 33,066 |
| Jun 2, 2025 | 9.90 | 10.00 | 9.51 | 9.64 | 9.64 | -2.13% | 30,578 |
| May 30, 2025 | 9.86 | 9.96 | 9.72 | 9.85 | 9.85 | -0.71% | 18,252 |
| May 29, 2025 | 9.92 | 10.10 | 9.75 | 9.92 | 9.92 | 2.06% | 32,320 |
| May 28, 2025 | 10.08 | 10.08 | 9.62 | 9.72 | 9.72 | -2.61% | 39,235 |
| May 27, 2025 | 9.96 | 10.20 | 9.59 | 9.98 | 9.98 | 1.73% | 47,956 |
| May 23, 2025 | 9.70 | 9.91 | 9.63 | 9.81 | 9.81 | 0.10% | 29,709 |
| May 22, 2025 | 9.80 | 10.10 | 9.60 | 9.80 | 9.80 | 0.72% | 43,546 |
| May 21, 2025 | 10.00 | 10.44 | 9.62 | 9.73 | 9.73 | -5.53% | 35,677 |
| May 20, 2025 | 10.04 | 10.56 | 9.97 | 10.30 | 10.30 | 1.18% | 40,507 |
| May 19, 2025 | 9.67 | 10.61 | 9.50 | 10.18 | 10.18 | 4.52% | 80,484 |
| May 16, 2025 | 9.71 | 10.27 | 9.55 | 9.74 | 9.74 | 0.52% | 47,943 |
| May 15, 2025 | 9.27 | 9.75 | 9.27 | 9.69 | 9.69 | 2.87% | 19,141 |
| May 14, 2025 | 9.65 | 9.69 | 9.28 | 9.42 | 9.42 | -2.79% | 37,069 |
| May 13, 2025 | 9.56 | 9.89 | 9.35 | 9.69 | 9.69 | 1.15% | 24,528 |
| 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 |