Canada markets close in 5 hours 15 minutes

Greenwich LifeSciences, Inc. (GLSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.70+0.36 (+2.92%)
As of 10:29AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202412.7512.7512.5012.7012.704,022
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
Feb 29, 202412.0712.3211.2012.1612.1646,600
Feb 28, 202412.4312.5611.7612.0812.0837,200
Feb 27, 202413.1113.1112.0512.5012.5063,800
Feb 26, 202413.1313.1311.2412.0812.0886,000
Feb 23, 202413.5013.9012.5112.9312.9364,800
Feb 22, 202413.2015.2612.6213.4013.40117,600
Feb 21, 202412.7413.2311.5513.1613.1660,400
Feb 20, 202411.4013.4411.4012.9412.9490,800
Feb 16, 202411.9711.9710.6511.2411.2446,700
Feb 15, 202410.1111.609.9111.6011.60102,700
Feb 14, 20248.9413.838.7010.2010.20331,000
Feb 13, 20248.948.948.158.318.3128,400
Feb 12, 20248.338.998.338.778.7725,300
Feb 09, 20248.668.668.318.458.4520,000
Feb 08, 20248.438.668.268.488.4816,200
Feb 07, 20248.988.988.458.478.4723,900
Feb 06, 20248.999.168.368.658.6521,600
Feb 05, 20248.549.188.008.908.9037,600
Feb 02, 20248.718.858.458.748.7433,900
Feb 01, 20248.739.108.608.898.8923,000
Jan 31, 20248.949.048.628.648.6421,800
Jan 30, 20249.109.108.758.878.8720,000
Jan 29, 20248.909.198.569.149.1419,600
Jan 26, 20248.639.098.608.728.7224,000
Jan 25, 20248.518.878.198.828.8220,200
Jan 24, 20248.518.988.518.598.5916,700
Jan 23, 20249.159.248.228.688.6823,300
Jan 22, 20249.069.378.909.159.157,600
Jan 19, 20248.959.138.679.139.139,400
Jan 18, 20249.119.118.518.798.7932,300
Jan 17, 20249.249.528.768.968.9619,600
Jan 16, 20249.179.889.179.429.4214,200
Jan 12, 20249.129.559.029.269.2625,900
Jan 11, 20249.9810.349.229.249.2421,900
Jan 10, 202410.2110.449.879.889.8821,800
Jan 09, 20249.9310.479.8110.2710.2723,300
Jan 08, 20249.629.849.209.699.6912,200
Jan 05, 202410.2310.439.709.709.7069,300
Jan 04, 202410.5810.7910.0610.4210.4212,800
Jan 03, 202410.7610.9710.2110.5010.5020,800
Jan 02, 202410.5511.0010.5510.8010.808,900
Dec 29, 202310.6910.8110.3010.5210.5224,100
Dec 28, 202310.9011.2410.7210.7810.7817,800
Dec 27, 202311.1011.2010.7211.0111.0113,300
Dec 26, 202310.9611.1410.7111.1211.1212,300
Dec 22, 202310.7511.1610.6810.7110.7113,800
Dec 21, 202310.5310.9710.5310.8810.888,300
Dec 20, 202310.2711.1110.2710.6210.6226,400
Dec 19, 202310.2110.7310.2010.2710.2714,900
Dec 18, 202311.2911.2910.1110.1610.1622,300
Dec 15, 202310.9110.9810.6110.7610.7612,600
Dec 14, 202310.7711.2710.7710.8510.8518,300
Dec 13, 202310.8710.8710.5010.6110.6114,800
Dec 12, 202310.9811.2210.6711.0511.059,800
Dec 11, 202311.6511.7810.6011.2411.2431,900
Dec 08, 202311.9311.9511.5011.7811.7815,100
Dec 07, 202312.0912.2511.9412.1512.1510,000
Dec 06, 202311.6912.4311.6912.3012.3019,200
Dec 05, 202311.6312.0411.5111.9811.9812,000
Dec 04, 202311.6411.6511.2511.6511.6514,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...