Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Greenwich LifeSciences, Inc. (GLSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
31.43-5.49 (-14.87%)
At close: 04:00PM EST
31.00 -0.43 (-1.37%)
After hours: 04:23PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202137.0037.0034.8031.4331.4317,744
Nov 29, 202133.9533.9531.6331.8331.8316,400
Nov 26, 202133.8034.9233.0333.1033.1010,700
Nov 24, 202133.4434.6932.6034.6934.6917,200
Nov 23, 202133.4434.0231.7232.3432.3428,900
Nov 22, 202134.7534.9333.5133.5533.5545,200
Nov 19, 202134.7535.9634.7534.8434.8412,200
Nov 18, 202137.0037.0034.8035.1035.1023,200
Nov 17, 202135.4737.8835.3036.9236.9219,000
Nov 16, 202134.6135.4334.5535.2235.2223,300
Nov 15, 202136.1036.1035.0535.1135.1123,500
Nov 12, 202136.6336.6335.1035.5935.5929,300
Nov 11, 202137.2537.2536.0036.0936.0922,800
Nov 10, 202137.1138.0836.6336.6536.6514,400
Nov 09, 202137.8837.8836.9137.2137.2111,000
Nov 08, 202137.8638.2337.0338.0938.0917,500
Nov 05, 202137.3137.4936.2737.4837.4818,300
Nov 04, 202136.7437.4735.8837.1737.1721,800
Nov 03, 202136.6437.0036.0736.6536.6517,300
Nov 02, 202136.8037.4936.2436.9836.9820,200
Nov 01, 202135.2936.8035.0136.7136.7120,600
Oct 29, 202135.8436.0035.2435.3635.3618,700
Oct 28, 202134.7536.3534.2435.5135.5116,300
Oct 27, 202134.8235.4134.2634.7634.7616,200
Oct 26, 202134.2035.4333.6935.1535.1529,600
Oct 25, 202135.0035.0033.6034.4534.4538,100
Oct 22, 202135.5835.9034.3735.4535.4525,300
Oct 21, 202135.7836.9735.0135.5635.5629,700
Oct 20, 202137.5337.5335.8236.0936.0944,800
Oct 19, 202137.1037.5136.7737.1937.1913,200
Oct 18, 202138.2138.4936.7337.1537.1530,800
Oct 15, 202139.1139.3537.9637.9637.9619,100
Oct 14, 202139.6439.7437.8038.3438.3424,900
Oct 13, 202138.8839.8438.0139.4339.4333,600
Oct 12, 202137.3340.2537.3338.9338.9337,300
Oct 11, 202136.9438.1536.9437.4437.4413,200
Oct 08, 202137.7238.3937.2637.2937.2917,400
Oct 07, 202137.4838.0037.2137.7337.7315,200
Oct 06, 202136.9237.5136.4836.8436.8431,100
Oct 05, 202136.7038.1536.2737.7637.7648,300
Oct 04, 202138.1838.3736.2336.7636.7649,200
Oct 01, 202139.2439.3237.3138.6038.6043,300
Sep 30, 202138.9639.5837.5039.0739.07269,300
Sep 29, 202138.9340.0536.5439.1239.1289,900
Sep 28, 202140.9640.9638.5038.9338.9364,800
Sep 27, 202141.3041.4040.4040.6140.6148,300
Sep 24, 202144.5244.5441.3041.4041.4069,000
Sep 23, 202144.3645.2344.1045.1645.1618,600
Sep 22, 202143.2444.4542.8043.6943.6927,900
Sep 21, 202142.1743.2541.3442.6842.6824,700
Sep 20, 202141.2743.9541.1342.4042.4037,800
Sep 17, 202142.7443.8942.0942.0942.0961,700
Sep 16, 202141.5144.5741.0342.6142.6118,400
Sep 15, 202143.4345.1441.7541.8241.8240,000
Sep 14, 202145.2045.9543.2143.5743.5721,700
Sep 13, 202146.0047.4844.2145.5545.5540,200
Sep 10, 202146.5246.8245.3646.1146.1123,000
Sep 09, 202142.9946.4342.9945.8045.8041,800
Sep 08, 202147.0047.9942.0143.8843.8832,800
Sep 07, 202144.0448.5044.0444.8044.80131,200
Sep 03, 202143.8144.6143.1843.9543.9521,300
Sep 02, 202144.0045.4343.1944.4844.4852,000
Sep 01, 202142.0045.2741.2043.7543.75125,600
Aug 31, 202140.1040.5139.2340.0240.0225,100
Aug 30, 202139.9240.1539.1339.5939.5929,200
Aug 27, 202140.7541.9739.5139.9839.9833,700
Aug 26, 202140.0640.7439.5040.3440.3419,000
Aug 25, 202141.1041.1039.8039.9639.9611,200
Aug 24, 202139.8541.3939.3441.1041.1031,200
Aug 23, 202139.3839.9238.9639.8539.8514,100
Aug 20, 202138.3139.7038.0738.8238.8221,200
Aug 19, 202139.0039.9938.3438.6538.6531,200
Aug 18, 202140.6641.7539.0339.3939.3916,200
Aug 17, 202140.5341.7739.1941.1441.1441,800
Aug 16, 202140.4941.4939.7040.7240.7224,000
Aug 13, 202140.6840.9940.2340.5040.5012,100
Aug 12, 202140.9042.1640.5941.0041.0015,000
Aug 11, 202141.5441.8040.3441.2641.2615,700
Aug 10, 202141.1842.0040.6141.9541.9519,700
Aug 09, 202139.9341.2538.6240.9740.9731,700
Aug 06, 202140.1340.1339.1039.8439.8420,600
Aug 05, 202139.4140.3738.7939.6039.6024,300
Aug 04, 202139.7740.3538.5038.8538.8533,500
Aug 03, 202140.3841.0138.9639.9939.9941,600
Aug 02, 202139.4742.1739.2340.0640.0646,400
Jul 30, 202139.0041.2838.5039.4739.4744,200
Jul 29, 202141.7541.7539.2539.5339.5339,700
Jul 28, 202141.2742.2040.8841.2941.2930,600
Jul 27, 202140.9541.8439.5040.9640.9651,700
Jul 26, 202142.2343.3240.5541.0141.0148,800
Jul 23, 202144.4145.2341.6641.7441.7442,500
Jul 22, 202144.9945.5643.2243.4443.4440,100
Jul 21, 202143.5046.1941.2844.8344.8381,100
Jul 20, 202140.9843.7140.5043.7043.7072,200
Jul 19, 202140.0041.2839.0041.1541.1556,100
Jul 16, 202141.8743.2741.0141.0941.0947,400
Jul 15, 202141.7042.4039.7741.9241.9260,400
Jul 14, 202144.0244.0240.8542.0042.0058,000
Jul 13, 202145.1245.1242.5744.1444.1440,100
Jul 12, 202144.6345.9843.8945.3345.3344,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement