S&P 500   4,962.34 (-0.97%)
DOW   37,949.95 (+0.46%)
QQQ   414.84 (-2.02%)
AAPL   165.11 (-1.16%)
MSFT   399.28 (-1.23%)
META   479.55 (-4.43%)
GOOGL   153.82 (-1.40%)
AMZN   174.34 (-2.72%)
TSLA   147.17 (-1.84%)
NVDA   769.00 (-9.18%)
AMD   146.41 (-5.59%)
NIO   3.81 (-4.75%)
BABA   69.03 (+0.22%)
T   16.42 (+0.55%)
F   12.11 (+0.41%)
MU   106.73 (-4.65%)
GE   148.53 (-2.88%)
CGC   7.99 (+2.04%)
DIS   112.27 (-0.14%)
AMC   3.18 (+8.90%)
PFE   25.97 (+2.28%)
PYPL   61.99 (-0.18%)
XOM   119.84 (+1.11%)
S&P 500   4,962.34 (-0.97%)
DOW   37,949.95 (+0.46%)
QQQ   414.84 (-2.02%)
AAPL   165.11 (-1.16%)
MSFT   399.28 (-1.23%)
META   479.55 (-4.43%)
GOOGL   153.82 (-1.40%)
AMZN   174.34 (-2.72%)
TSLA   147.17 (-1.84%)
NVDA   769.00 (-9.18%)
AMD   146.41 (-5.59%)
NIO   3.81 (-4.75%)
BABA   69.03 (+0.22%)
T   16.42 (+0.55%)
F   12.11 (+0.41%)
MU   106.73 (-4.65%)
GE   148.53 (-2.88%)
CGC   7.99 (+2.04%)
DIS   112.27 (-0.14%)
AMC   3.18 (+8.90%)
PFE   25.97 (+2.28%)
PYPL   61.99 (-0.18%)
XOM   119.84 (+1.11%)
S&P 500   4,962.34 (-0.97%)
DOW   37,949.95 (+0.46%)
QQQ   414.84 (-2.02%)
AAPL   165.11 (-1.16%)
MSFT   399.28 (-1.23%)
META   479.55 (-4.43%)
GOOGL   153.82 (-1.40%)
AMZN   174.34 (-2.72%)
TSLA   147.17 (-1.84%)
NVDA   769.00 (-9.18%)
AMD   146.41 (-5.59%)
NIO   3.81 (-4.75%)
BABA   69.03 (+0.22%)
T   16.42 (+0.55%)
F   12.11 (+0.41%)
MU   106.73 (-4.65%)
GE   148.53 (-2.88%)
CGC   7.99 (+2.04%)
DIS   112.27 (-0.14%)
AMC   3.18 (+8.90%)
PFE   25.97 (+2.28%)
PYPL   61.99 (-0.18%)
XOM   119.84 (+1.11%)
S&P 500   4,962.34 (-0.97%)
DOW   37,949.95 (+0.46%)
QQQ   414.84 (-2.02%)
AAPL   165.11 (-1.16%)
MSFT   399.28 (-1.23%)
META   479.55 (-4.43%)
GOOGL   153.82 (-1.40%)
AMZN   174.34 (-2.72%)
TSLA   147.17 (-1.84%)
NVDA   769.00 (-9.18%)
AMD   146.41 (-5.59%)
NIO   3.81 (-4.75%)
BABA   69.03 (+0.22%)
T   16.42 (+0.55%)
F   12.11 (+0.41%)
MU   106.73 (-4.65%)
GE   148.53 (-2.88%)
CGC   7.99 (+2.04%)
DIS   112.27 (-0.14%)
AMC   3.18 (+8.90%)
PFE   25.97 (+2.28%)
PYPL   61.99 (-0.18%)
XOM   119.84 (+1.11%)
Free Trial

Greenwich LifeSciences (GLSI) Stock Chart & Stock Price History

→ Strange new buyer driving up gold (From Stansberry Research) (Ad)
Free GLSI Stock Alerts
$12.51
-0.38 (-2.95%)
(As of 03:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Greenwich LifeSciences Stock Price Performance

5 Day
Performance
-20.06%
1 Month
Performance
-26.19%
3 Month
Performance
+37.02%
6 Month
Performance
+51.27%
Year-To-Date
Performance
+18.92%
1 Year
Performance
+12.20%
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 Stansberry Research
Strange new buyer driving up gold
One Wall Street trader just made a big new gold prediction: "Pay attention to physical demand for gold... the interest seen over the last week has been unprecedented."
But there's a much better move you can make to get in front of these big moves today.

GLSI Stock Chart for Friday, April, 19, 2024

GLSI Chart by TradingView

Greenwich LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Strange new buyer driving up gold (Ad)

One Wall Street trader just made a big new gold prediction: "Pay attention to physical demand for gold... the interest seen over the last week has been unprecedented."

But there's a much better move you can make to get in front of these big moves today.
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
02/09/2024$8.48$8.45
-0.35%		$8.66$8.3119,989 shs$108.58 million
02/08/2024$8.47$8.48
+0.12%		$8.66$8.2615,349 shs$108.97 million
02/07/2024$8.65$8.47
-2.08%		$8.98$8.4523,945 shs$108.84 million
02/06/2024$8.90$8.65
-2.81%		$9.16$8.3621,555 shs$111.15 million
02/05/2024$8.74$8.90
+1.83%		$9.18$8.0037,642 shs$114.37 million
02/02/2024$8.89$8.74
-1.69%		$8.88$8.4533,911 shs$112.31 million
02/01/2024$8.64$8.89
+2.89%		$9.10$8.6022,979 shs$114.24 million
01/31/2024$8.87$8.64
-2.59%		$9.04$8.6221,817 shs$111.02 million
01/30/2024$9.14$8.87
-2.95%		$9.10$8.7519,991 shs$113.98 million
01/29/2024$8.72$9.14
+4.82%		$9.19$8.5619,248 shs$117.45 million
01/26/2024$8.82$8.72
-1.13%		$9.09$8.6024,047 shs$112.05 million
01/25/2024$8.59$8.82
+2.68%		$8.87$8.1920,161 shs$113.32 million
01/24/2024$8.68$8.59
-1.04%		$8.98$8.5116,658 shs$110.38 million
01/23/2024$9.15$8.68
-5.14%		$9.24$8.2223,324 shs$111.54 million
01/22/2024$9.13$9.15
+0.25%		$9.37$8.937,590 shs$117.58 million
01/19/2024$8.79$9.13
+3.87%		$9.13$8.679,398 shs$117.32 million
01/18/2024$8.96$8.79
-1.90%		$9.11$8.5132,280 shs$112.95 million

Related Companies:
This page (NASDAQ:GLSI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for 2024
InvestorPlace
SHOCKING Crypto Leak…
Crypto 101 Media
My biggest AI fear
Paradigm Press
How Biden has already won 2024
Porter & Company
Options trading has suddenly become more reliable.
Eagle Publishing
Top 5 AI Stocks to Buy for 2024
Market Moving Trends