Canada Markets closed

Greenwich LifeSciences, Inc. (GLSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.93+0.18 (+2.06%)
At close: 04:00PM EDT
8.99 +0.06 (+0.67%)
After hours: 07:13PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20228.528.968.338.938.9351,600
Aug 04, 20228.319.198.318.758.75113,000
Aug 03, 20228.208.568.018.298.2970,300
Aug 02, 20227.788.147.788.108.1056,200
Aug 01, 20227.938.157.727.817.8157,400
Jul 29, 20227.988.257.738.098.0967,100
Jul 28, 20227.998.187.578.078.0780,800
Jul 27, 20228.088.257.868.068.0669,900
Jul 26, 20228.198.357.798.018.01159,300
Jul 25, 20228.598.858.088.328.3292,000
Jul 22, 20229.099.118.398.528.52149,200
Jul 21, 20228.929.508.929.229.2266,900
Jul 20, 20228.969.358.738.928.92129,000
Jul 19, 20228.719.368.708.888.88133,400
Jul 18, 20229.209.788.578.718.71227,900
Jul 15, 202210.0410.349.209.249.24248,300
Jul 14, 202211.7313.1710.0810.1210.12604,300
Jul 13, 202211.4012.2310.3512.0212.02921,400
Jul 12, 20229.8414.299.8411.9811.988,952,500
Jul 11, 20229.059.328.518.628.6270,800
Jul 08, 20229.009.108.809.079.0758,200
Jul 07, 20228.789.378.589.119.1182,900
Jul 06, 20229.009.398.508.828.82100,200
Jul 05, 20228.839.078.388.768.7673,800
Jul 01, 20228.399.158.118.968.9657,800
Jun 30, 20228.368.718.008.478.4786,100
Jun 29, 20229.219.358.428.538.53116,400
Jun 28, 20229.2810.248.729.159.15274,700
Jun 27, 20229.289.338.318.858.85112,900
Jun 24, 20228.689.578.378.488.48593,400
Jun 23, 20227.978.547.818.418.41112,000
Jun 22, 20227.438.367.418.048.04139,400
Jun 21, 20227.637.957.417.637.6382,900
Jun 17, 20227.317.917.317.357.3585,200
Jun 16, 20227.817.887.037.147.14117,000
Jun 15, 20227.848.307.598.128.1276,300
Jun 14, 20227.758.047.577.857.8583,900
Jun 13, 20227.758.006.827.717.71354,700
Jun 10, 202210.3810.388.128.358.35509,300
Jun 09, 20228.4111.098.4010.5210.52562,700
Jun 08, 20228.769.028.278.528.52159,300
Jun 07, 20228.138.898.028.528.52217,000
Jun 06, 20229.169.337.998.338.33162,500
Jun 03, 20227.899.207.859.019.01758,100
Jun 02, 20227.338.026.977.887.88311,700
Jun 01, 20227.757.846.907.307.30276,800
May 31, 20228.518.917.657.747.74185,400
May 27, 20228.098.687.978.508.50217,300
May 26, 20228.108.437.897.957.95191,300
May 25, 20228.418.517.887.957.95194,800
May 24, 20229.009.008.338.468.4652,500
May 23, 20229.109.948.849.039.03178,400
May 20, 20229.309.388.648.668.66107,700
May 19, 20229.339.338.198.908.90285,600
May 18, 20229.259.999.159.309.30230,000
May 17, 20229.789.989.339.519.5195,700
May 16, 20229.6910.249.499.589.58123,900
May 13, 20229.6010.259.609.699.6993,300
May 12, 20229.3410.309.239.649.6435,700
May 11, 20229.6110.459.289.419.4153,900
May 10, 202210.0310.489.689.869.8653,600
May 09, 202210.9810.989.739.749.7455,500
May 06, 202211.0011.4010.5011.1011.1030,100
May 05, 202211.3711.6510.8411.0411.0435,400
May 04, 202211.7912.1410.9512.0512.0542,000
May 03, 202211.2212.0010.8811.7711.7773,700
May 02, 202211.8712.5510.9011.1411.14100,200
Apr 29, 202211.9312.4911.2211.8511.8585,000
Apr 28, 202213.0913.5911.8212.0212.02128,000
Apr 27, 202214.2114.4413.0413.0913.0962,700
Apr 26, 202215.6715.9314.1314.2314.2399,100
Apr 25, 202215.7016.3315.6115.7015.70101,700
Apr 22, 202216.1516.6815.6615.9115.9158,700
Apr 21, 202216.9417.1715.5815.8715.8762,400
Apr 20, 202216.8217.0615.5715.7715.7761,000
Apr 19, 202216.7917.3316.0316.6516.6588,300
Apr 18, 202217.2017.2816.0316.2716.2753,600
Apr 14, 202217.6117.8216.9317.1617.1629,400
Apr 13, 202217.6318.1916.9717.7617.7658,400
Apr 12, 202218.0018.5617.6717.7417.7448,900
Apr 11, 202219.4519.4517.6217.6317.6342,100
Apr 08, 202219.6020.1919.3919.6819.6834,200
Apr 07, 202219.3119.9418.7119.4519.4562,900
Apr 06, 202219.3319.4718.5519.4219.4266,600
Apr 05, 202220.4020.9719.0819.3419.3424,100
Apr 04, 202219.7020.6119.7020.3620.3622,700
Apr 01, 202219.7520.2919.2219.4519.4521,000
Mar 31, 202220.4621.7019.3919.6219.6246,700
Mar 30, 202218.9922.1118.7320.7720.7773,500
Mar 29, 202219.6019.8318.8018.9418.9480,100
Mar 28, 202220.1920.9218.8919.0019.0083,900
Mar 25, 202221.2821.2820.4120.4120.4116,300
Mar 24, 202222.0022.5321.2121.6821.6813,000
Mar 23, 202221.8422.6021.2121.7521.7524,700
Mar 22, 202221.9823.1821.9822.3922.3969,100
Mar 21, 202222.7622.8621.0021.4721.4780,700
Mar 18, 202223.4923.9822.9123.1723.17108,800
Mar 17, 202222.1124.4622.1123.8123.8191,500
Mar 16, 202221.5122.1620.9122.0922.0999,100
Mar 15, 202220.2621.6920.1721.3321.3339,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...