Greenwich LifeSciences In... (GLSI)
11.70
-0.52 (-4.26%)
At close: Mar 03, 2025, 3:59 PM
11.70
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
GLSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.55 | 12.22 | 11.52 | 12.22 | 0.68 | 5.89% | 19,525 |
| Feb 27, 2025 | 11.63 | 11.90 | 11.53 | 11.54 | -0.22 | -1.87% | 13,832 |
| Feb 26, 2025 | 11.59 | 11.80 | 11.54 | 11.76 | 0.19 | 1.64% | 11,912 |
| Feb 25, 2025 | 11.73 | 12.00 | 11.53 | 11.57 | -0.28 | -2.36% | 21,547 |
| Feb 24, 2025 | 11.97 | 12.14 | 11.60 | 11.85 | -0.10 | -0.84% | 13,900 |
| Feb 21, 2025 | 12.21 | 12.42 | 11.95 | 11.95 | -0.09 | -0.75% | 21,100 |
| Feb 20, 2025 | 12.61 | 12.72 | 11.87 | 12.04 | -0.55 | -4.37% | 24,807 |
| Feb 19, 2025 | 12.52 | 12.95 | 12.02 | 12.59 | 0.06 | 0.48% | 19,015 |
| Feb 18, 2025 | 12.41 | 12.75 | 12.20 | 12.53 | 0.15 | 1.21% | 23,039 |
| Feb 14, 2025 | 12.27 | 12.48 | 12.15 | 12.38 | 0.08 | 0.65% | 14,900 |
| Feb 13, 2025 | 11.90 | 12.47 | 11.75 | 12.30 | 0.33 | 2.76% | 21,700 |
| Feb 12, 2025 | 11.85 | 12.15 | 11.58 | 11.97 | -0.04 | -0.33% | 40,365 |
| Feb 11, 2025 | 12.04 | 12.50 | 11.86 | 12.01 | -0.22 | -1.80% | 18,909 |
| Feb 10, 2025 | 12.36 | 13.00 | 12.21 | 12.23 | -0.17 | -1.37% | 20,500 |
| Feb 7, 2025 | 12.45 | 12.45 | 12.10 | 12.40 | -0.09 | -0.72% | 24,100 |
| Feb 6, 2025 | 12.85 | 12.94 | 12.28 | 12.49 | -0.29 | -2.27% | 13,900 |
| Feb 5, 2025 | 12.94 | 13.00 | 12.53 | 12.78 | 0.10 | 0.79% | 16,701 |
| Feb 4, 2025 | 12.82 | 13.05 | 12.62 | 12.68 | -0.30 | -2.31% | 20,385 |
| Feb 3, 2025 | 12.70 | 13.00 | 12.47 | 12.98 | 0.04 | 0.31% | 24,200 |
| Jan 31, 2025 | 13.11 | 13.60 | 12.90 | 12.94 | -0.25 | -1.90% | 30,219 |
| Jan 30, 2025 | 13.50 | 13.50 | 12.71 | 13.19 | -0.06 | -0.45% | 27,724 |
| Jan 29, 2025 | 13.12 | 13.43 | 13.10 | 13.25 | 0.12 | 0.91% | 16,200 |
| Jan 28, 2025 | 13.44 | 13.68 | 13.10 | 13.13 | -0.15 | -1.13% | 18,132 |
| Jan 27, 2025 | 12.93 | 14.41 | 12.93 | 13.28 | 0.19 | 1.45% | 77,510 |
| Jan 24, 2025 | 13.00 | 13.21 | 12.56 | 13.09 | 0.09 | 0.69% | 30,224 |
| Jan 23, 2025 | 12.59 | 13.10 | 12.59 | 13.00 | 0.29 | 2.28% | 48,831 |
| Jan 22, 2025 | 12.63 | 13.31 | 12.44 | 12.71 | 0.55 | 4.52% | 43,000 |
| Jan 21, 2025 | 12.90 | 12.99 | 12.03 | 12.16 | -0.71 | -5.52% | 46,824 |
| Jan 17, 2025 | 12.71 | 13.10 | 12.63 | 12.87 | 0.30 | 2.39% | 34,814 |
| Jan 16, 2025 | 12.36 | 12.75 | 12.26 | 12.57 | 0.10 | 0.80% | 16,421 |
| Jan 15, 2025 | 12.15 | 12.57 | 12.05 | 12.47 | 0.41 | 3.40% | 30,700 |
| Jan 14, 2025 | 12.55 | 12.84 | 11.91 | 12.06 | -0.20 | -1.63% | 31,000 |
| Jan 13, 2025 | 12.17 | 12.72 | 11.50 | 12.26 | -0.12 | -0.97% | 92,647 |
| Jan 10, 2025 | 13.25 | 13.31 | 12.27 | 12.38 | -0.97 | -7.27% | 73,302 |
| Jan 8, 2025 | 13.80 | 13.95 | 13.03 | 13.35 | -0.46 | -3.33% | 34,114 |
| Jan 7, 2025 | 13.50 | 14.47 | 13.25 | 13.81 | 0.70 | 5.34% | 68,534 |
| Jan 6, 2025 | 12.96 | 13.50 | 12.95 | 13.11 | 0.23 | 1.79% | 44,260 |
| Jan 3, 2025 | 12.02 | 13.42 | 11.90 | 12.88 | 1.14 | 9.71% | 50,200 |
| Jan 2, 2025 | 11.63 | 12.40 | 11.63 | 11.74 | 0.51 | 4.54% | 35,400 |
| Dec 31, 2024 | 10.95 | 11.76 | 10.77 | 11.23 | 0.32 | 2.93% | 42,371 |
| Dec 30, 2024 | 11.38 | 11.48 | 10.52 | 10.91 | -0.59 | -5.13% | 42,700 |
| Dec 27, 2024 | 11.73 | 12.17 | 11.10 | 11.50 | -0.37 | -3.12% | 28,532 |
| Dec 26, 2024 | 12.20 | 12.45 | 11.73 | 11.87 | -0.34 | -2.78% | 53,800 |
| Dec 24, 2024 | 12.23 | 12.31 | 11.82 | 12.21 | 0.05 | 0.41% | 10,007 |
| Dec 23, 2024 | 12.76 | 12.76 | 12.00 | 12.16 | -0.23 | -1.86% | 25,900 |
| Dec 20, 2024 | 12.41 | 12.77 | 12.15 | 12.39 | -0.13 | -1.04% | 72,646 |
| Dec 19, 2024 | 12.40 | 12.95 | 12.22 | 12.52 | 0.24 | 1.95% | 29,800 |
| Dec 18, 2024 | 13.02 | 13.25 | 12.20 | 12.28 | -0.73 | -5.61% | 42,500 |
| Dec 17, 2024 | 12.81 | 13.15 | 12.71 | 13.01 | 0.11 | 0.85% | 19,800 |
| Dec 16, 2024 | 13.21 | 13.65 | 12.90 | 12.90 | -0.61 | -4.52% | 31,541 |