Canada markets closed

Greenwich LifeSciences, Inc. (GLSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.98+0.39 (+2.87%)
At close: 04:00PM EST
13.75 -0.23 (-1.65%)
After hours: 04:32PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202213.9214.0813.6213.9813.9825,055
Dec 06, 202213.4214.2013.3813.5913.5936,000
Dec 05, 202213.7513.7713.2513.4313.4334,100
Dec 02, 202213.6714.0613.1813.7513.7540,100
Dec 01, 202214.4914.5013.5614.0014.0052,400
Nov 30, 202214.5014.5012.9613.9513.9561,900
Nov 29, 202214.1314.7613.2213.7913.7950,200
Nov 28, 202214.9014.9913.5114.3014.3096,500
Nov 25, 202213.1614.7112.5114.5014.5089,400
Nov 23, 202210.9713.3710.6613.0313.03155,600
Nov 22, 202211.1011.1010.5110.8510.8512,300
Nov 21, 202210.6011.0810.6010.8510.8517,800
Nov 18, 202210.8311.1210.3810.7610.7644,800
Nov 17, 202210.8311.1010.3610.8310.8324,100
Nov 16, 202211.0811.6610.6010.9910.9938,500
Nov 15, 202210.1611.9110.1511.0811.08132,500
Nov 14, 20229.7910.409.629.919.9137,300
Nov 11, 20229.3810.209.389.929.9254,500
Nov 10, 20229.209.509.209.439.4322,600
Nov 09, 20229.289.458.999.129.1222,200
Nov 08, 20229.039.439.039.339.3321,200
Nov 07, 20229.089.258.928.988.9842,600
Nov 04, 20229.259.258.929.099.0941,900
Nov 03, 20228.729.378.729.259.2530,900
Nov 02, 20229.209.228.768.818.8144,400
Nov 01, 20228.979.488.979.229.2235,000
Oct 31, 20229.389.389.019.019.0120,300
Oct 28, 20229.139.799.119.329.3249,400
Oct 27, 20229.869.889.039.169.1678,700
Oct 26, 202210.3310.579.739.889.8837,900
Oct 25, 20229.4510.299.4510.0710.0755,300
Oct 24, 20229.859.889.409.439.4350,100
Oct 21, 20229.749.939.569.899.8922,900
Oct 20, 20229.6010.009.569.799.7921,200
Oct 19, 20229.929.989.549.609.6029,700
Oct 18, 20229.9010.159.529.929.9239,700
Oct 17, 202210.0310.199.739.819.8138,800
Oct 14, 20229.999.999.149.869.8628,700
Oct 13, 20229.899.999.309.829.8226,000
Oct 12, 20229.409.769.329.469.4611,000
Oct 11, 20229.899.929.009.319.3126,400
Oct 10, 20229.409.939.329.599.5920,900
Oct 07, 20229.8810.009.509.589.5821,000
Oct 06, 20229.6910.009.639.819.8130,200
Oct 05, 20229.709.969.319.969.9629,500
Oct 04, 20229.659.999.619.999.9934,600
Oct 03, 20229.139.659.039.559.5533,200
Sept 30, 20229.5610.009.109.109.1044,700
Sept 29, 20229.239.478.759.479.4734,200
Sept 28, 20229.129.638.669.119.1132,400
Sept 27, 20229.029.358.738.958.9517,700
Sept 26, 20228.989.278.528.738.7328,400
Sept 23, 20229.019.198.538.848.8445,700
Sept 22, 20229.589.588.809.209.2052,600
Sept 21, 202210.0610.069.269.419.4141,600
Sept 20, 20229.8910.219.6510.1310.1336,600
Sept 19, 202210.2110.219.3210.1310.1349,600
Sept 16, 20229.9010.399.4810.3810.3868,800
Sept 15, 20229.6510.659.6510.3510.3558,200
Sept 14, 20229.7010.299.229.699.6936,800
Sept 13, 20229.8010.139.309.599.5976,700
Sept 12, 20229.5510.689.4710.2910.2969,200
Sept 09, 20229.609.859.259.639.6363,000
Sept 08, 20228.799.548.649.379.3759,900
Sept 07, 20228.459.068.448.778.7732,500
Sept 06, 20228.658.788.398.598.5952,700
Sept 02, 20228.849.018.558.638.6319,900
Sept 01, 20229.329.328.598.778.7760,700
Aug 31, 20229.149.819.019.489.4817,400
Aug 30, 20229.339.338.869.039.0327,200
Aug 29, 20229.199.538.819.159.1531,800
Aug 26, 20229.909.909.069.109.1063,000
Aug 25, 20229.5310.059.339.809.8029,000
Aug 24, 20229.629.709.299.519.5126,800
Aug 23, 20229.089.468.839.379.3732,600
Aug 22, 20229.519.669.019.039.0350,700
Aug 19, 202210.0510.059.589.829.8230,700
Aug 18, 20229.7010.279.7010.0910.0952,100
Aug 17, 20229.9010.159.659.949.9435,100
Aug 16, 202210.2410.499.829.989.9870,200
Aug 15, 20229.7510.509.5510.3910.3988,300
Aug 12, 20229.9610.209.359.609.6072,200
Aug 11, 20229.8810.499.419.709.7082,800
Aug 10, 20228.979.958.779.889.88122,100
Aug 09, 20229.009.198.488.688.6844,400
Aug 08, 20229.059.308.868.998.9945,600
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, 20227.988.257.738.098.0967,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...