Free Trial

Greenwich LifeSciences (GLSI) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free GLSI Stock Alerts
$13.19
-0.21 (-1.57%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Greenwich LifeSciences Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
+0.53%
3 Month
Performance
+9.19%
6 Month
Performance
+15.10%
Year-To-Date
Performance
+25.38%
1 Year
Performance
+21.79%
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 Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

GLSI Stock Chart for Tuesday, May, 28, 2024

GLSI Chart by TradingView

Greenwich LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$13.40$13.40$13.53$12.9013,600 shs$172.59 million
05/24/2024$13.08$13.40
+2.45%		$13.53$12.9113,614 shs$172.59 million
05/23/2024$13.50$13.08
-3.11%		$13.70$12.6530,712 shs$168.47 million
05/22/2024$13.54$13.50
-0.30%		$13.92$13.3526,087 shs$173.88 million
05/21/2024$13.08$13.54
+3.52%		$13.87$12.8630,958 shs$174.40 million
05/20/2024$13.98$13.08
-6.44%		$13.94$13.0829,785 shs$168.44 million
05/17/2024$14.45$13.98
-3.25%		$14.52$13.7815,444 shs$180.06 million
05/16/2024$14.75$14.45
-2.03%		$14.79$14.4115,504 shs$186.09 million
05/15/2024$13.64$14.75
+8.14%		$14.75$13.6424,204 shs$189.98 million
05/14/2024$13.06$13.64
+4.44%		$13.70$12.9927,488 shs$175.68 million
05/13/2024$13.75$13.06
-5.02%		$14.17$12.9816,551 shs$168.21 million
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
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
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
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

Related Companies:
This page (NASDAQ:GLSI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders