Greenwich LifeSciences In... (GLSI)
NASDAQ: GLSI
· Real-Time Price · USD
10.93
-0.04 (-0.36%)
At close: Sep 05, 2025, 3:59 PM
10.81
-1.10%
After-hours: Sep 05, 2025, 05:17 PM EDT
GLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.98 | 11.49 | 10.89 | 10.93 | 10.93 | -0.36% | 22,500 |
| Sep 4, 2025 | 11.62 | 11.68 | 10.87 | 10.97 | 10.97 | -4.86% | 45,532 |
| Sep 3, 2025 | 11.37 | 11.89 | 11.30 | 11.53 | 11.53 | 0.61% | 58,700 |
| Sep 2, 2025 | 11.60 | 11.73 | 11.37 | 11.46 | 11.46 | -0.17% | 19,100 |
| Aug 29, 2025 | 11.56 | 11.91 | 11.35 | 11.48 | 11.48 | 0.17% | 25,745 |
| Aug 28, 2025 | 11.67 | 11.90 | 11.35 | 11.46 | 11.46 | -1.80% | 35,500 |
| Aug 27, 2025 | 11.88 | 11.94 | 11.59 | 11.67 | 11.67 | -2.18% | 15,600 |
| Aug 26, 2025 | 11.92 | 12.07 | 11.83 | 11.93 | 11.93 | 0.34% | 15,500 |
| Aug 25, 2025 | 11.51 | 12.00 | 11.51 | 11.89 | 11.89 | -2.38% | 43,100 |
| Aug 22, 2025 | 11.92 | 12.33 | 11.92 | 12.18 | 12.18 | 2.78% | 38,000 |
| Aug 21, 2025 | 11.94 | 12.35 | 11.79 | 11.85 | 11.85 | -0.75% | 39,000 |
| Aug 20, 2025 | 11.98 | 12.20 | 11.49 | 11.94 | 11.94 | 4.10% | 35,501 |
| Aug 19, 2025 | 12.15 | 12.35 | 11.41 | 11.47 | 11.47 | -4.50% | 60,882 |
| Aug 18, 2025 | 12.17 | 12.39 | 12.01 | 12.01 | 12.01 | -1.31% | 34,006 |
| Aug 15, 2025 | 12.20 | 12.36 | 11.95 | 12.17 | 12.17 | 0.75% | 19,850 |
| Aug 14, 2025 | 11.70 | 12.70 | 11.70 | 12.08 | 12.08 | 2.55% | 99,641 |
| 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 |