Canada markets close in 3 hours 37 minutes

Greenwich LifeSciences, Inc. (GLSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.15+0.11 (+0.69%)
As of 12:21PM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202416.0016.5015.8216.1516.1517,983
Jul 23, 202415.6316.5015.6316.0416.0429,300
Jul 22, 202415.0715.6314.7515.5915.5924,500
Jul 19, 202415.6915.8814.5114.8314.8360,100
Jul 18, 202416.1616.8915.5015.5315.5340,200
Jul 17, 202415.5116.2815.3016.2316.2344,500
Jul 16, 202415.9316.1415.6015.8115.8138,800
Jul 15, 202415.6316.2915.4015.6615.6626,400
Jul 12, 202416.0616.3415.4315.6315.6324,700
Jul 11, 202416.0216.5115.5015.7815.7834,700
Jul 10, 202415.5916.0015.3915.7715.7710,800
Jul 09, 202416.2016.6015.3415.5215.5240,100
Jul 08, 202416.8317.1916.1516.3716.3721,200
Jul 05, 202416.8216.9816.0716.7116.7135,500
Jul 03, 202417.4917.4916.2716.7016.7036,700
Jul 02, 202416.6118.1516.6117.5817.5863,000
Jul 01, 202417.1817.5016.0316.7716.7747,000
Jun 28, 202416.8817.5016.4717.2617.26748,900
Jun 27, 202417.2817.9616.2516.8816.8869,900
Jun 26, 202415.4517.2515.4517.1017.1054,100
Jun 25, 202416.2616.5015.3815.3815.3826,500
Jun 24, 202416.6316.9915.3215.5015.5037,300
Jun 21, 202414.9917.0014.9916.2716.2741,800
Jun 20, 202415.7716.4815.1015.3015.3055,100
Jun 18, 202417.1218.7515.8115.9715.9775,000
Jun 17, 202415.2218.0015.2217.4417.44131,600
Jun 14, 202415.0015.4714.5714.7614.7617,200
Jun 13, 202414.3714.8514.2614.8514.8513,700
Jun 12, 202414.2314.9614.2114.3014.3024,300
Jun 11, 202414.9814.9814.1914.1914.1927,500
Jun 10, 202414.1815.2013.9114.8114.8117,200
Jun 07, 202414.4115.0314.3814.3814.3814,900
Jun 06, 202415.1315.1914.5214.8914.8926,300
Jun 05, 202414.0715.1114.0714.8014.8024,600
Jun 04, 202414.5814.5813.8114.0414.0416,100
Jun 03, 202415.1416.8013.0413.9913.9965,500
May 31, 202413.6515.1313.3114.8314.8335,200
May 30, 202413.3213.5512.9213.4113.4114,700
May 29, 202413.1113.4212.5613.1713.1717,100
May 28, 202413.9213.9212.9013.1913.1922,000
May 24, 202413.1013.5312.9013.4013.4013,600
May 23, 202413.6313.7012.5913.0813.0830,700
May 22, 202413.8613.9213.3513.5013.5026,200
May 21, 202413.3413.8712.8513.5413.5431,000
May 20, 202413.8313.9413.0813.0813.0830,000
May 17, 202414.4314.5213.7813.9813.9815,400
May 16, 202414.5914.8014.4114.4514.4515,500
May 15, 202413.8514.7513.6414.7514.7524,200
May 14, 202413.3713.7012.9913.6413.6427,500
May 13, 202413.7114.1712.9813.0613.0616,600
May 10, 202414.0514.6913.4213.7513.7530,100
May 09, 202413.8214.2813.5814.0114.0133,800
May 08, 202413.4614.2313.2313.6713.6739,900
May 07, 202413.8314.3913.5013.6313.6334,300
May 06, 202414.4414.5913.6913.8713.8719,000
May 03, 202414.4914.6113.9314.3914.3935,800
May 02, 202414.0114.5213.6413.9913.9924,200
May 01, 202412.2614.7512.2614.0014.0063,100
Apr 30, 202412.5112.9112.2512.4212.4216,200
Apr 29, 202413.0113.3512.4912.6012.6023,700
Apr 26, 202412.5713.2912.3013.1213.1227,900
Apr 25, 202412.4312.9311.9912.3412.3430,900
Apr 24, 202413.1313.1812.3612.6212.6228,700
Apr 23, 202412.5913.3812.4013.1413.1435,900
Apr 22, 202412.2013.2511.3812.6912.6973,600
Apr 19, 202412.7513.1812.0212.0712.0730,700
Apr 18, 202412.8614.1412.6812.8912.8942,400
Apr 17, 202414.4214.5112.5113.0513.0534,800
Apr 16, 202413.7814.7013.7814.4214.4216,700
Apr 15, 202415.8515.8513.7814.2614.2663,500
Apr 12, 202415.7916.3215.1115.6515.6534,800
Apr 11, 202416.0916.1515.5316.0616.0626,800
Apr 10, 202416.4716.8515.1015.8315.8340,100
Apr 09, 202416.3617.3516.2816.6316.6335,300
Apr 08, 202417.4317.5816.2316.4516.4539,700
Apr 05, 202417.7517.9817.0217.3817.3831,700
Apr 04, 202417.9718.2717.5617.9517.9538,200
Apr 03, 202417.7818.4417.5917.7217.7232,800
Apr 02, 202418.4118.4117.3517.4917.4939,200
Apr 01, 202420.4320.4317.6019.0419.0443,400
Mar 28, 202420.2120.5519.7119.9419.9427,800
Mar 27, 202420.5421.4419.8620.0020.0039,300
Mar 26, 202419.9020.8819.4520.3220.3242,800
Mar 25, 202419.8019.9119.2619.4519.4522,700
Mar 22, 202419.2420.3519.1019.6219.6251,300
Mar 21, 202418.4419.5017.8718.9218.9230,900
Mar 20, 202416.2418.3816.1418.3818.3854,300
Mar 19, 202417.1017.3816.5016.9516.9532,000
Mar 18, 202417.4917.7416.9317.0317.0317,700
Mar 15, 202416.3117.5016.2517.5017.5035,300
Mar 14, 202418.5518.6116.3116.5116.5177,900
Mar 13, 202420.3320.4918.0018.2018.2068,500
Mar 12, 202418.2820.7518.0019.1319.13226,000
Mar 11, 202415.3518.5015.3517.6817.68114,600
Mar 08, 202416.4917.5714.8215.3515.3563,900
Mar 07, 202414.0517.2014.0216.4916.49158,800
Mar 06, 202412.6113.7512.6113.7513.7545,000
Mar 05, 202412.8212.8211.8112.5712.5722,200
Mar 04, 202413.0013.2012.2912.9612.9634,800
Mar 01, 202412.2013.0012.0613.0013.0037,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...