Free Trial

Greenwich LifeSciences (GLSI) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GLSI Stock Alerts
$13.75
-0.26 (-1.86%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Greenwich LifeSciences Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
-12.14%
3 Month
Performance
+56.78%
6 Month
Performance
+35.20%
Year-To-Date
Performance
+30.70%
1 Year
Performance
+21.90%
Receive GLSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Greenwich LifeSciences and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

GLSI Stock Chart for Sunday, May, 12, 2024

GLSI Chart by TradingView

Greenwich LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$14.01$13.75
-1.86%		$14.69$13.4230,058 shs$177.10 million
05/09/2024$13.67$14.01
+2.49%		$14.28$13.5833,782 shs$180.45 million
05/08/2024$13.63$13.67
+0.29%		$14.23$13.2339,854 shs$176.07 million
05/07/2024$13.87$13.63
-1.73%		$14.39$13.5034,310 shs$175.55 million
05/06/2024$14.39$13.87
-3.61%		$14.59$13.6919,040 shs$178.65 million
05/03/2024$13.99$14.39
+2.86%		$14.62$13.9635,468 shs$185.34 million
05/02/2024$14.00$13.99
-0.07%		$14.52$13.6424,223 shs$180.19 million
05/01/2024$12.42$14.00
+12.72%		$14.75$12.2663,145 shs$180.32 million
04/30/2024$12.60$12.42
-1.43%		$12.92$12.2516,174 shs$159.97 million
04/29/2024$13.12$12.60
-3.96%		$13.35$12.4923,675 shs$162.29 million
04/26/2024$12.34$13.12
+6.32%		$13.29$12.3027,899 shs$168.99 million
04/25/2024$12.62$12.34
-2.22%		$12.91$12.0530,894 shs$158.94 million
04/24/2024$13.14$12.62
-3.96%		$13.18$12.3628,642 shs$162.55 million
04/23/2024$12.69$13.14
+3.55%		$13.38$12.5035,949 shs$169.24 million
04/22/2024$12.07$12.69
+5.14%		$13.25$11.3873,640 shs$163.45 million
04/19/2024$12.89$12.07
-6.36%		$13.18$12.0230,684 shs$155.46 million
04/18/2024$13.05$12.89
-1.23%		$14.14$12.6842,329 shs$166.02 million
04/17/2024$14.42$13.05
-9.50%		$14.51$12.5134,831 shs$167.67 million
04/16/2024$14.26$14.42
+1.12%		$14.70$13.7816,661 shs$185.30 million
04/15/2024$15.65$14.26
-8.88%		$15.85$13.7863,535 shs$183.24 million
04/12/2024$16.06$15.65
-2.55%		$16.32$15.1134,826 shs$201.07 million
04/11/2024$15.83$16.06
+1.45%		$16.15$15.5326,819 shs$206.37 million
04/10/2024$16.63$15.83
-4.81%		$16.85$15.1040,077 shs$203.42 million
04/09/2024$16.45$16.63
+1.09%		$17.35$16.2835,328 shs$213.70 million
04/08/2024$17.38$16.45
-5.35%		$17.58$16.2339,692 shs$211.38 million
04/05/2024$17.95$17.38
-3.18%		$17.98$17.0231,665 shs$223.33 million
04/04/2024$17.72$17.95
+1.30%		$18.28$17.5637,708 shs$230.66 million
04/03/2024$17.49$17.72
+1.32%		$18.44$17.5932,784 shs$227.70 million
04/02/2024$19.04$17.49
-8.14%		$18.41$17.3539,209 shs$224.75 million
04/01/2024$19.94$19.04
-4.51%		$20.43$17.6043,407 shs$244.66 million
03/29/2024$19.94$19.94$20.55$19.7127,783 shs$256.23 million
03/28/2024$20.00$19.94
-0.30%		$20.55$19.7127,756 shs$256.23 million
03/27/2024$20.32$20.00
-1.57%		$21.44$19.8639,342 shs$257 million
03/26/2024$19.45$20.32
+4.47%		$20.88$19.4542,793 shs$261.11 million
03/25/2024$19.62$19.45
-0.87%		$19.91$19.2622,644 shs$249.93 million
03/22/2024$18.92$19.62
+3.70%		$20.35$19.1051,279 shs$252.12 million
03/21/2024$18.38$18.92
+2.94%		$19.50$17.8930,932 shs$243.12 million
03/20/2024$16.95$18.38
+8.44%		$18.38$16.1454,323 shs$236.18 million
03/19/2024$17.03$16.95
-0.47%		$17.38$16.5031,969 shs$217.81 million
03/18/2024$17.50$17.03
-2.69%		$17.73$16.9317,701 shs$218.84 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024$16.51$17.50
+6.00%		$17.50$16.2535,334 shs$224.88 million
03/14/2024$18.20$16.51
-9.29%		$18.61$16.3177,879 shs$212.12 million
03/13/2024$19.13$18.20
-4.86%		$20.49$18.0067,911 shs$233.83 million
03/12/2024$17.68$19.13
+8.20%		$20.75$18.00225,396 shs$245.82 million
03/11/2024$15.35$17.68
+15.18%		$18.50$15.35114,620 shs$227.19 million
03/08/2024$16.49$15.35
-6.91%		$17.49$14.8263,857 shs$197.25 million
03/07/2024$13.75$16.49
+19.93%		$17.20$14.02158,774 shs$211.90 million
03/06/2024$12.57$13.75
+9.39%		$13.75$12.6145,045 shs$176.69 million
03/05/2024$12.96$12.57
-3.01%		$12.82$11.8122,231 shs$161.52 million
03/04/2024$13.00$12.96
-0.31%		$13.20$12.2934,858 shs$166.54 million
03/01/2024$12.16$13.00
+6.91%		$13.00$12.0637,028 shs$167.05 million
02/29/2024$12.08$12.16
+0.66%		$12.32$11.2046,593 shs$156.26 million
02/28/2024$12.50$12.08
-3.36%		$12.56$11.7637,247 shs$155.23 million
02/27/2024$12.08$12.50
+3.48%		$13.11$12.0563,847 shs$160.63 million
02/26/2024$12.93$12.08
-6.57%		$13.13$11.2486,035 shs$155.23 million
02/23/2024$13.40$12.93
-3.51%		$13.90$12.5164,820 shs$166.15 million
02/22/2024$13.16$13.40
+1.82%		$15.26$12.62117,566 shs$172.19 million
02/21/2024$12.94$13.16
+1.70%		$13.23$11.5560,410 shs$169.11 million
02/20/2024$11.24$12.94
+15.12%		$13.44$11.4090,739 shs$166.28 million
02/19/2024$11.24$11.24$11.97$10.6546,900 shs$144.43 million
02/16/2024$11.60$11.24
-3.10%		$11.97$10.6546,663 shs$144.43 million
02/15/2024$10.20$11.60
+13.73%		$11.60$9.91102,364 shs$149.04 million
02/14/2024$8.31$10.20
+22.74%		$13.83$8.70331,045 shs$131.05 million
02/13/2024$8.77$8.31
-5.25%		$8.94$8.1528,355 shs$106.78 million
02/12/2024$8.45$8.77
+3.79%		$8.99$8.3325,290 shs$112.69 million

Related Companies:
This page (NASDAQ:GLSI) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Collapse of the Petrodollar
Colonial Metals
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits