Greenwich LifeSciences In... (GLSI)
NASDAQ: GLSI
· Real-Time Price · USD
10.91
0.26 (2.44%)
At close: Oct 03, 2025, 3:59 PM
10.66
-2.29%
After-hours: Oct 03, 2025, 04:10 PM EDT
GLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.68 | 11.13 | 10.66 | 10.91 | 10.91 | 2.44% | 46,838 |
| Oct 2, 2025 | 10.02 | 10.70 | 10.00 | 10.65 | 10.65 | 5.34% | 53,700 |
| Oct 1, 2025 | 9.97 | 10.15 | 9.94 | 10.11 | 10.11 | 1.61% | 36,200 |
| Sep 30, 2025 | 10.04 | 10.57 | 9.73 | 9.95 | 9.95 | -2.07% | 50,326 |
| Sep 29, 2025 | 10.38 | 10.45 | 10.02 | 10.16 | 10.16 | -2.31% | 75,559 |
| Sep 26, 2025 | 10.35 | 10.49 | 9.76 | 10.40 | 10.40 | -0.19% | 104,248 |
| Sep 25, 2025 | 10.95 | 10.99 | 10.31 | 10.42 | 10.42 | -4.84% | 107,415 |
| Sep 24, 2025 | 11.04 | 11.40 | 10.90 | 10.95 | 10.95 | -0.27% | 113,500 |
| Sep 23, 2025 | 11.79 | 11.99 | 10.98 | 10.98 | 10.98 | -6.95% | 126,538 |
| Sep 22, 2025 | 11.44 | 11.84 | 11.35 | 11.80 | 11.80 | 2.97% | 57,252 |
| Sep 19, 2025 | 11.59 | 11.66 | 11.20 | 11.46 | 11.46 | -0.69% | 104,666 |
| Sep 18, 2025 | 11.43 | 11.60 | 11.20 | 11.54 | 11.54 | 3.50% | 65,146 |
| Sep 17, 2025 | 11.22 | 11.66 | 11.03 | 11.15 | 11.15 | -1.06% | 75,729 |
| Sep 16, 2025 | 11.90 | 11.90 | 11.22 | 11.27 | 11.27 | -3.51% | 60,200 |
| Sep 15, 2025 | 11.25 | 11.90 | 11.22 | 11.68 | 11.68 | 4.01% | 137,800 |
| Sep 12, 2025 | 11.58 | 11.58 | 11.20 | 11.23 | 11.23 | -1.66% | 59,700 |
| Sep 11, 2025 | 11.49 | 12.05 | 11.12 | 11.42 | 11.42 | 0.26% | 90,155 |
| Sep 10, 2025 | 12.80 | 13.00 | 11.13 | 11.39 | 11.39 | 3.55% | 348,100 |
| Sep 9, 2025 | 11.08 | 11.25 | 10.59 | 11.00 | 11.00 | -1.52% | 50,807 |
| Sep 8, 2025 | 11.01 | 11.49 | 11.01 | 11.17 | 11.17 | 2.20% | 60,850 |
Page 1 of 64