Greenwich LifeSciences (GLSI) Stock Chart & Stock Price History $13.48 +0.03 (+0.22%) (As of 02:42 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Greenwich LifeSciences Stock Price Performance5 Day Performance-0.37%1 Month Performance-2.96%3 Month Performance-13.17%6 Month Performance-3.93%Year-To-Date Performance+27.85%1 Year Performance+54.95% 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 Email Address Ad Monument Traders Alliance2 Pro Traders… 4 Livestreams… 4 Live TradesThe Zero Day Loophole: The Secret of HUGE Overnight Profits from Government ReportsGet 4 Trades for $4 GLSI Stock Chart for Friday, November, 1, 2024 GLSI Chart by TradingView Greenwich LifeSciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/31/2024$14.39$13.45-6.53%$14.27$13.4119,624 shs$176.80 million10/30/2024$14.15$14.39+1.70%$14.75$14.0932,590 shs$189.16 million10/29/2024$13.93$14.15+1.58%$14.30$13.6417,964 shs$186.07 million10/28/2024$13.50$13.93+3.19%$14.25$13.5025,160 shs$183.18 million10/25/2024$13.59$13.50-0.66%$13.76$13.5010,940 shs$173.88 million10/24/2024$13.59$13.59$13.80$13.4017,971 shs$175.04 million Get the Latest News and Ratings for GLSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Greenwich LifeSciences and its competitors with MarketBeat's FREE daily newsletter. 10/23/2024$13.80$13.59-1.52%$13.81$13.4415,974 shs$175.04 million10/22/2024$13.39$13.80+3.06%$13.80$13.298,827 shs$177.74 million10/21/2024$13.53$13.39-1.03%$13.76$13.399,733 shs$172.46 million10/18/2024$14.20$13.53-4.72%$14.19$13.1927,814 shs$174.27 million10/17/2024$13.98$14.20+1.57%$14.35$14.078,715 shs$182.90 million10/16/2024$14.16$13.98-1.27%$14.58$13.8128,077 shs$180.06 million10/15/2024$13.79$14.16+2.68%$14.36$13.9317,823 shs$182.38 million10/14/2024$13.73$13.79+0.44%$14.08$13.6316,690 shs$177.62 million10/11/2024$12.90$13.73+6.43%$13.78$13.1417,207 shs$180.55 million10/10/2024$12.95$12.90-0.39%$12.93$12.5219,960 shs$166.15 million10/09/2024$13.55$12.95-4.43%$13.59$12.7728,839 shs$166.80 million10/08/2024$13.62$13.55-0.51%$13.78$13.3023,777 shs$174.52 million10/07/2024$13.74$13.62-0.87%$14.20$13.4021,670 shs$175.43 million10/04/2024$13.66$13.74+0.59%$14.09$13.3023,328 shs$176.97 million10/03/2024$13.97$13.66-2.22%$14.05$13.2539,779 shs$175.94 million10/02/2024$13.86$13.97+0.79%$14.26$13.6417,299 shs$179.93 million10/01/2024$14.37$13.86-3.55%$14.48$13.8631,336 shs$178.52 million09/30/2024$14.15$14.37+1.55%$14.40$13.6160,105 shs$185.09 million09/27/2024$14.32$14.15-1.19%$14.98$13.8246,830 shs$186.07 million09/26/2024$15.22$14.32-5.91%$15.34$14.2128,660 shs$188.31 million09/25/2024$15.29$15.22-0.46%$15.39$14.9115,164 shs$200.14 million09/24/2024$14.61$15.29+4.65%$15.29$14.5839,249 shs$196.94 million09/23/2024$14.88$14.61-1.81%$14.94$14.5224,499 shs$188.18 million09/20/2024$14.89$14.88-0.07%$15.28$14.5088,930 shs$191.65 million09/19/2024$14.17$14.89+5.08%$14.98$14.4522,699 shs$191.78 million09/18/2024$14.46$14.17-2.01%$14.80$14.1717,090 shs$182.51 million09/17/2024$14.44$14.46+0.14%$14.71$14.1921,811 shs$186.25 million09/16/2024$14.93$14.44-3.28%$14.95$14.3824,513 shs$185.99 million09/13/2024$14.25$14.93+4.77%$15.13$14.4142,369 shs$196.33 million09/12/2024$13.96$14.25+2.08%$14.50$13.2064,022 shs$183.54 million09/11/2024$14.68$13.96-4.90%$15.08$13.9631,164 shs$179.81 million09/10/2024$14.42$14.68+1.80%$15.00$14.3230,466 shs$189.08 million09/09/2024$14.50$14.42-0.55%$16.50$14.20112,081 shs$189.62 million09/06/2024$13.37$14.50+8.45%$14.60$13.1358,504 shs$186.76 million2 Pro Traders… 4 Livestreams… 4 Live Trades (Ad)The Zero Day Loophole: The Secret of HUGE Overnight Profits from Government ReportsGet 4 Trades for $409/05/2024$13.43$13.37-0.45%$13.73$13.2613,571 shs$172.21 million09/04/2024$13.43$13.43$13.74$13.2616,755 shs$176.60 million09/03/2024$14.02$13.43-4.21%$14.69$13.2023,239 shs$176.60 million09/02/2024$14.02$14.02$14.36$13.6712,900 shs$184.36 million08/30/2024$14.24$14.02-1.54%$14.36$13.6712,974 shs$180.58 million08/29/2024$13.67$14.24+4.17%$14.55$13.7521,489 shs$183.41 million08/28/2024$13.99$13.67-2.29%$14.32$13.5218,841 shs$176.07 million08/27/2024$14.62$13.99-4.31%$14.65$13.8815,496 shs$180.19 million08/26/2024$14.88$14.62-1.75%$15.15$14.6016,322 shs$188.31 million08/23/2024$14.14$14.88+5.23%$15.17$14.2531,509 shs$191.65 million08/22/2024$14.80$14.14-4.46%$15.00$14.1416,103 shs$182.12 million08/21/2024$13.82$14.80+7.09%$14.98$13.7837,006 shs$190.62 million08/20/2024$14.19$13.82-2.61%$14.30$13.6227,260 shs$178.00 million08/19/2024$13.91$14.19+2.01%$14.25$13.4725,440 shs$182.77 million08/16/2024$13.58$13.91+2.43%$14.56$13.5826,748 shs$179.16 million08/15/2024$12.99$13.58+4.54%$14.04$13.3732,309 shs$174.91 million08/14/2024$13.67$12.99-4.97%$13.75$12.8027,288 shs$167.31 million08/13/2024$13.38$13.67+2.17%$13.73$13.3011,908 shs$176.07 million08/12/2024$13.52$13.38-1.04%$13.70$13.1525,969 shs$172.33 million08/09/2024$13.85$13.52-2.38%$14.18$13.5012,497 shs$174.14 million08/08/2024$13.71$13.85+1.02%$14.65$13.7621,716 shs$178.39 million08/07/2024$14.18$13.71-3.31%$14.62$13.5145,535 shs$176.59 million08/06/2024$13.26$14.18+6.94%$14.21$13.1042,659 shs$182.64 million08/05/2024$14.36$13.26-7.66%$13.90$12.7569,025 shs$170.79 million08/02/2024$15.49$14.36-7.30%$15.24$14.1827,588 shs$184.96 million08/01/2024$16.12$15.49-3.91%$16.10$14.9029,405 shs$199.51 million07/31/2024$15.79$16.12+2.09%$16.30$15.5536,372 shs$207.63 million Related Companies PBYI Stock Chart ANNX Stock Chart MLYS Stock Chart MBX Stock Chart OLMA Stock Chart IRWD Stock Chart ABVX Stock Chart OCS Stock Chart CDMO Stock Chart YMAB Stock Chart Receive GLSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Greenwich LifeSciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GLSI) was last updated on 11/1/2024 by MarketBeat.com Staff From Our PartnersEx-Lawyer turns $50k into $5 million tradingHe was a lawyer by day, secret trader by night...or in this case by lunch… With nothing but a laptop and a ...Investing Daily | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredThe real reason Elon is fully endorsing TrumpElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...Porter & Company | SponsoredCapitalize on Generational Opportunities in the ‘Roaring 2020s’The industrial revolutions in our country's past have connected the world in ways never thought possible… C...Unstoppable Prosperity | SponsoredIf You’re Even Thinking of Investing in AI, Read This First.If you're starting to invest in AI or even just thinking about it, it can feel overwhelming and even a bit sca...Brownstone Research | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | Sponsored4 Trades for $4?! (Next Pick Goes LIVE Tues!)Bryan wants show you his unique trading philosophy... It allows his members to take profits early again and...Monument Traders Alliance | SponsoredIs your portfolio prepared for AI 2.0?AI has exploded ever since ChatGPT set the world on fire near the end of 2022. Numerous companies with conn...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Greenwich LifeSciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Greenwich LifeSciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.