Greenwich LifeSciences, Inc. (GLSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

14.11

+1.09

(+8.37%)

At close: 04:00PM EDT

14.10

-0.01

(-0.07%)

After hours:

07:50PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	13.28	14.16	13.06	14.11	14.11	24,300
Mar 28, 2023	13.82	13.84	12.97	13.02	13.02	25,900
Mar 27, 2023	13.48	14.50	13.35	13.83	13.83	63,700
Mar 24, 2023	13.86	13.86	12.50	13.21	13.21	24,200
Mar 23, 2023	12.85	13.10	12.62	13.01	13.01	24,500
Mar 22, 2023	13.66	13.75	12.81	12.83	12.83	35,500
Mar 21, 2023	12.85	13.90	12.62	13.79	13.79	52,300
Mar 20, 2023	12.85	12.85	12.12	12.61	12.61	42,900
Mar 17, 2023	12.95	13.08	12.27	12.97	12.97	39,600
Mar 16, 2023	12.72	13.11	12.50	12.99	12.99	30,700
Mar 15, 2023	12.36	12.93	12.10	12.92	12.92	33,200
Mar 14, 2023	13.24	13.46	12.61	12.76	12.76	24,800
Mar 13, 2023	11.95	13.16	11.88	13.09	13.09	28,400
Mar 10, 2023	12.68	12.87	11.19	12.12	12.12	70,000
Mar 09, 2023	13.41	13.47	12.65	12.90	12.90	44,500
Mar 08, 2023	13.78	13.79	12.45	13.64	13.64	88,900
Mar 07, 2023	14.75	15.84	13.34	13.69	13.69	38,700
Mar 06, 2023	14.54	16.02	14.11	14.51	14.51	30,500
Mar 03, 2023	14.36	15.36	14.36	14.73	14.73	33,300
Mar 02, 2023	15.48	15.62	14.11	14.64	14.64	32,100
Mar 01, 2023	15.51	16.23	14.99	15.71	15.71	19,300
Feb 28, 2023	14.91	15.76	14.91	15.61	15.61	14,800
Feb 27, 2023	15.07	15.68	14.60	14.91	14.91	23,300
Feb 24, 2023	15.39	15.74	14.78	14.78	14.78	28,500
Feb 23, 2023	16.00	16.08	15.54	15.94	15.94	23,100
Feb 22, 2023	15.49	15.95	15.04	15.86	15.86	18,600
Feb 21, 2023	16.50	16.92	15.01	15.10	15.10	38,800
Feb 17, 2023	16.22	16.91	16.14	16.55	16.55	25,100
Feb 16, 2023	16.69	17.23	15.66	16.43	16.43	28,800
Feb 15, 2023	17.17	17.30	16.53	16.85	16.85	34,200
Feb 14, 2023	17.69	18.09	16.85	17.48	17.48	45,700
Feb 13, 2023	19.14	19.14	17.50	17.60	17.60	38,500
Feb 10, 2023	19.08	19.63	18.25	18.84	18.84	32,300
Feb 09, 2023	20.13	20.13	19.00	19.36	19.36	40,700
Feb 08, 2023	20.24	20.92	19.57	19.78	19.78	27,600
Feb 07, 2023	20.86	21.47	19.82	20.26	20.26	42,400
Feb 06, 2023	20.67	21.26	20.19	20.73	20.73	30,600
Feb 03, 2023	20.85	20.85	19.83	20.43	20.43	16,700
Feb 02, 2023	20.31	21.06	19.75	20.80	20.80	28,800
Feb 01, 2023	20.00	20.43	18.99	20.08	20.08	98,900
Jan 31, 2023	19.64	21.50	19.64	19.84	19.84	138,200
Jan 30, 2023	19.26	19.76	18.63	19.44	19.44	25,000
Jan 27, 2023	18.95	19.61	18.90	19.34	19.34	34,100
Jan 26, 2023	19.15	19.48	18.50	19.03	19.03	21,000
Jan 25, 2023	19.88	19.89	18.58	19.04	19.04	44,300
Jan 24, 2023	18.59	19.90	18.25	19.90	19.90	60,200
Jan 23, 2023	17.67	18.38	17.29	18.38	18.38	48,200
Jan 20, 2023	16.25	17.67	16.20	17.46	17.46	79,200
Jan 19, 2023	16.25	16.28	15.70	16.04	16.04	16,600
Jan 18, 2023	16.09	16.89	15.96	16.32	16.32	30,500
Jan 17, 2023	16.17	17.43	16.12	16.31	16.31	26,900
Jan 13, 2023	16.11	16.50	15.90	16.26	16.26	29,700
Jan 12, 2023	14.99	16.48	14.85	16.24	16.24	41,500
Jan 11, 2023	15.21	15.49	14.50	14.98	14.98	28,600
Jan 10, 2023	14.53	15.90	14.53	15.35	15.35	35,800
Jan 09, 2023	15.39	15.94	14.04	14.27	14.27	37,800
Jan 06, 2023	14.19	15.41	14.06	14.78	14.78	29,300
Jan 05, 2023	14.12	14.64	13.85	14.07	14.07	20,400
Jan 04, 2023	14.41	14.91	13.69	14.06	14.06	30,300
Jan 03, 2023	15.82	15.82	14.30	14.59	14.59	49,600
Dec 30, 2022	15.43	15.58	14.63	15.20	15.20	52,100
Dec 29, 2022	17.23	17.25	14.72	15.27	15.27	127,800
Dec 28, 2022	15.27	17.00	15.27	16.88	16.88	81,900
Dec 27, 2022	14.73	15.91	14.67	15.48	15.48	96,900
Dec 23, 2022	14.13	14.57	13.68	14.57	14.57	28,300
Dec 22, 2022	13.85	14.10	13.41	13.88	13.88	17,800
Dec 21, 2022	13.29	14.89	13.25	14.09	14.09	54,900
Dec 20, 2022	12.04	13.23	12.04	13.01	13.01	36,900
Dec 19, 2022	12.51	12.68	12.24	12.30	12.30	15,500
Dec 16, 2022	12.88	13.95	12.64	12.71	12.71	16,600
Dec 15, 2022	12.96	13.64	12.48	12.97	12.97	31,400
Dec 14, 2022	13.05	13.70	12.88	13.13	13.13	37,400
Dec 13, 2022	13.31	13.87	12.42	13.03	13.03	29,800
Dec 12, 2022	13.16	13.17	12.41	12.95	12.95	39,000
Dec 09, 2022	13.78	13.84	12.85	12.98	12.98	29,000
Dec 08, 2022	14.04	14.04	13.59	13.70	13.70	13,900
Dec 07, 2022	13.92	14.10	13.62	13.98	13.98	32,000
Dec 06, 2022	13.42	14.20	13.38	13.59	13.59	36,000
Dec 05, 2022	13.75	13.77	13.25	13.43	13.43	34,100
Dec 02, 2022	13.67	14.06	13.18	13.75	13.75	40,100
Dec 01, 2022	14.49	14.50	13.56	14.00	14.00	52,400
Nov 30, 2022	14.50	14.50	12.96	13.95	13.95	61,900
Nov 29, 2022	14.13	14.76	13.22	13.79	13.79	50,200
Nov 28, 2022	14.90	14.99	13.51	14.30	14.30	96,500
Nov 25, 2022	13.16	14.71	12.51	14.50	14.50	89,400
Nov 23, 2022	10.97	13.37	10.66	13.03	13.03	155,600
Nov 22, 2022	11.10	11.10	10.51	10.85	10.85	12,300
Nov 21, 2022	10.60	11.08	10.60	10.85	10.85	17,800
Nov 18, 2022	10.83	11.12	10.38	10.76	10.76	44,800
Nov 17, 2022	10.83	11.10	10.36	10.83	10.83	24,100
Nov 16, 2022	11.08	11.66	10.60	10.99	10.99	38,500
Nov 15, 2022	10.16	11.91	10.15	11.08	11.08	132,500
Nov 14, 2022	9.79	10.40	9.62	9.91	9.91	37,300
Nov 11, 2022	9.38	10.20	9.38	9.92	9.92	54,500
Nov 10, 2022	9.20	9.50	9.20	9.43	9.43	22,600
Nov 09, 2022	9.28	9.45	8.99	9.12	9.12	22,200
Nov 08, 2022	9.03	9.43	9.03	9.33	9.33	21,200
Nov 07, 2022	9.08	9.25	8.92	8.98	8.98	42,600
Nov 04, 2022	9.25	9.25	8.92	9.09	9.09	41,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7379+0.0006(+0.0797%)

CRUDE OIL73.05+0.08(+0.11%)

BTC-CAD38,732.28+1,260.04(+3.36%)

Greenwich LifeSciences, Inc. (GLSI)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7379
+0.0006(+0.0797%)

CRUDE OIL
73.05
+0.08(+0.11%)

BTC-CAD
38,732.28
+1,260.04(+3.36%)