Greenwich LifeSciences In... (GLSI)
NASDAQ: GLSI
· Real-Time Price · USD
12.22
0.14 (1.16%)
At close: Aug 15, 2025, 1:08 PM
GLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.70 | 12.70 | 11.70 | 12.08 | 12.08 | 2.55% | 99,084 |
| Aug 13, 2025 | 12.50 | 12.70 | 11.78 | 11.78 | 11.78 | -4.62% | 51,600 |
| Aug 12, 2025 | 12.61 | 12.83 | 12.32 | 12.35 | 12.35 | -1.12% | 68,400 |
| Aug 11, 2025 | 12.34 | 12.70 | 12.20 | 12.49 | 12.49 | 2.55% | 42,300 |
| Aug 8, 2025 | 11.81 | 12.88 | 11.81 | 12.18 | 12.18 | 4.37% | 92,300 |
| Aug 7, 2025 | 12.15 | 12.30 | 11.44 | 11.67 | 11.67 | -3.55% | 81,100 |
| Aug 6, 2025 | 11.73 | 12.21 | 11.51 | 12.10 | 12.10 | 3.24% | 26,649 |
| Aug 5, 2025 | 12.00 | 12.00 | 11.57 | 11.72 | 11.72 | -1.84% | 17,107 |
| Aug 4, 2025 | 11.20 | 11.94 | 11.10 | 11.94 | 11.94 | 7.66% | 38,540 |
| Aug 1, 2025 | 10.90 | 11.29 | 10.70 | 11.09 | 11.09 | 1.37% | 45,636 |
| Jul 31, 2025 | 11.25 | 11.51 | 10.94 | 10.94 | 10.94 | -2.76% | 25,625 |
| Jul 30, 2025 | 11.08 | 11.73 | 11.06 | 11.25 | 11.25 | 1.08% | 48,800 |
| Jul 29, 2025 | 11.72 | 11.72 | 11.07 | 11.13 | 11.13 | -3.64% | 15,800 |
| Jul 28, 2025 | 11.55 | 11.71 | 11.34 | 11.55 | 11.55 | -0.17% | 21,801 |
| Jul 25, 2025 | 11.49 | 11.74 | 11.16 | 11.57 | 11.57 | 0.70% | 37,300 |
| Jul 24, 2025 | 11.47 | 11.64 | 11.32 | 11.49 | 11.49 | 0.00% | 30,249 |
| Jul 23, 2025 | 11.29 | 11.64 | 11.16 | 11.49 | 11.49 | 3.14% | 66,400 |
| Jul 22, 2025 | 11.69 | 11.96 | 11.06 | 11.14 | 11.14 | -5.27% | 104,200 |
| Jul 21, 2025 | 11.59 | 12.32 | 11.50 | 11.76 | 11.76 | 1.47% | 159,901 |
| Jul 18, 2025 | 12.40 | 12.49 | 11.55 | 11.59 | 11.59 | -5.77% | 154,594 |