Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Greenwich LifeSciences (GLSI) Historical Prices

451 Followers
GLSI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202615.8016.0814.4015.2815.28-5.03%206,8381.63
Nov 11, 202616.4816.7816.0016.0916.09+0.12%118,5310.93
Nov 10, 202616.2916.8015.8016.0716.07+5.93%84,4360.67
Nov 09, 202615.5317.0715.1616.5216.52+8.90%157,7451.24
Nov 06, 202614.9115.7514.5415.1715.17+3.55%80,8570.63
Nov 05, 202616.1916.3514.1114.6514.65-10.40%249,0511.97
Nov 04, 202616.4616.9415.7616.3516.35+2.70%135,7181.08
Nov 03, 202616.7017.2115.8915.9215.92-3.28%66,8770.53
Nov 02, 202617.6917.6916.2316.4616.46-5.46%118,4030.94
Oct 30, 202618.4718.7717.0417.4117.41-8.37%174,6401.39
Oct 29, 202618.3119.5018.0819.0019.00+3.77%121,8660.97
Oct 28, 202617.2218.4417.0018.3118.31+5.11%129,7311.04
Oct 27, 202617.1917.5816.6617.4217.42+1.72%223,6001.82
Oct 26, 202616.0117.4415.8617.1317.13+6.83%118,0610.96
Oct 23, 202615.4016.0914.7916.0316.03+3.55%86,5150.70
Oct 22, 202616.0216.7715.2115.4815.48-6.58%96,4390.78
Oct 21, 202616.4116.6716.1616.5716.57+2.03%82,2650.66
Oct 20, 202615.1016.4415.1016.2416.24+6.77%101,5690.81
Oct 19, 202614.8415.3914.7515.2115.21+4.54%151,9151.20
Oct 16, 202615.3015.5314.4114.5514.55-5.03%107,6700.83
Oct 15, 202615.1215.6115.1015.3215.32-0.52%81,3570.58
Oct 14, 202615.2516.3515.1515.4015.40-0.65%137,8330.97
Oct 13, 202617.5017.7514.0615.5015.50-12.77%317,6802.26
Oct 12, 202616.4518.0016.4217.7717.77+7.50%163,2341.18
Oct 09, 202615.2016.8015.2016.5316.53+9.18%119,8780.87
Oct 08, 202615.2916.1414.5515.1415.14-1.62%129,0990.94
Oct 07, 202615.8116.3715.0015.3915.39-2.53%147,5621.08
Oct 06, 202617.0217.3215.4015.7915.79-6.62%113,6490.83
Oct 05, 202616.9217.2516.2616.9116.91-0.41%98,7270.72
Oct 02, 202617.6518.2516.6016.9816.98-2.13%175,4171.26
Oct 01, 202618.1218.3516.8117.3517.35-3.88%121,4520.87
Sep 30, 202618.6019.3118.0118.0518.05-1.80%145,0971.05
Sep 29, 202618.7819.2118.2018.3818.38-1.13%65,8320.48
Sep 28, 202618.1219.0017.8518.5918.59+2.03%82,9670.60
Sep 25, 202618.0018.6918.0018.2218.22+0.66%67,1330.48
Sep 24, 202617.4618.1517.3018.1018.10+3.37%88,1440.62
Sep 23, 202619.3119.3617.1217.5117.51-10.11%187,1401.31
Sep 22, 202618.5820.3118.3119.4819.48+4.76%122,8820.83
Sep 21, 202619.2019.2418.1218.6018.60-2.08%110,2790.74
Sep 18, 202618.4020.0418.2518.9918.99+3.26%302,2622.09
Sep 17, 202616.0418.7516.0418.3918.39+17.66%246,8541.73
Sep 16, 202616.0916.3715.3515.6315.63-2.86%121,6610.86
Sep 15, 202615.8116.4315.3516.0916.09+0.25%96,8360.68
Sep 14, 202615.1516.3015.1516.0516.05+3.88%100,2270.70
Sep 11, 202615.3315.6015.0915.4515.45+2.59%75,0020.53
Sep 10, 202614.5415.3514.4615.0615.06+0.20%68,5240.48
Sep 09, 202615.7916.3414.9015.0315.03-5.47%103,3430.73
Sep 08, 202615.7116.2515.5315.9015.90-0.31%63,0570.44
Sep 07, 202615.4515.9815.4515.9515.950.00%00.00
Sep 04, 202615.4515.9815.4515.9515.95+2.05%65,1240.45