Dark

GLSI
Greenwich LifeSciences, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:51 PM EDT

17.25USD-4.432%(-0.80)121,452

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

18.15USD+0.554%(+0.10)200

After-hours

Sep 30, 2026 4:10:30 PM EDT

18.41USD+1.488%(+0.27)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	18.1200	18.3500	16.8100	17.3500	-3.878%	121,605	0.000%
2026-09-30	18.6000	19.3100	18.0100	18.0500	-1.795%	145,097	-3.878%
2026-09-29	18.7800	19.2100	18.2000	18.3800	-1.130%	65,832	-5.604%
2026-09-28	18.1200	19.0000	17.8500	18.5900	+2.031%	82,967	-6.670%
2026-09-25	18.0000	18.6850	18.0000	18.2200	+0.663%	67,133	-4.775%
2026-09-24	17.4600	18.1500	17.3000	18.1000	+3.370%	88,145	-4.144%
2026-09-23	19.3100	19.3600	17.1200	17.5100	-10.113%	187,140	-0.914%
2026-09-22	18.5800	20.3084	18.3100	19.4800	+4.759%	122,882	-10.934%
2026-09-21	19.2000	19.2400	18.1200	18.5950	-2.080%	110,279	-6.695%
2026-09-18	18.4000	20.0380	18.2500	18.9900	+3.263%	302,263	-8.636%
2026-09-17	16.0400	18.7500	16.0400	18.3900	+17.658%	246,982	-5.655%
2026-09-16	16.0900	16.3700	15.3468	15.6300	-2.859%	121,661	+11.004%
2026-09-15	15.8100	16.4300	15.3500	16.0900	+0.249%	96,837	+7.831%
2026-09-14	15.1500	16.3000	15.1500	16.0500	+3.883%	100,228	+8.100%
2026-09-11	15.3300	15.5950	15.0900	15.4500	+2.590%	75,003	+12.298%
2026-09-10	14.5400	15.3450	14.4600	15.0600	+0.200%	68,524	+15.206%
2026-09-09	15.7900	16.3400	14.9000	15.0300	-5.472%	103,344	+15.436%
2026-09-08	15.7100	16.2500	15.5300	15.9000	-0.313%	63,057	+9.119%
2026-09-04	15.4500	15.9800	15.4500	15.9500	+2.047%	65,125	+8.777%
2026-09-03	15.8000	16.0200	15.5000	15.6300	-0.699%	46,668	+11.004%
2026-09-02	15.0100	16.0200	14.9901	15.7400	+4.863%	104,021	+10.229%
2026-09-01	14.5600	15.0800	14.4000	15.0100	+0.401%	98,695	+15.590%
2026-08-31	15.5000	15.6243	14.3200	14.9500	-4.595%	169,639	+16.054%
2026-08-28	18.7700	18.9400	14.2500	15.6700	-16.337%	372,237	+10.721%
2026-08-27	18.0400	18.8900	18.0101	18.7300	+2.743%	64,254	-7.368%
2026-08-26	18.6000	18.6100	17.8200	18.2300	-1.937%	61,615	-4.827%
2026-08-25	17.4600	19.6400	17.4400	18.5900	+5.745%	199,133	-6.670%
2026-08-24	16.6400	17.6800	15.7800	17.5800	+5.459%	93,545	-1.308%
2026-08-21	16.1600	17.4800	15.5401	16.6700	+8.883%	176,788	+4.079%
2026-08-20	17.4100	17.6800	15.0000	15.3100	-11.707%	181,616	+13.325%
2026-08-19	17.7000	18.1700	17.1700	17.3400	+0.463%	112,131	+0.058%
2026-08-18	17.0600	17.8500	16.9000	17.2600	-0.690%	102,507	+0.521%
2026-08-17	16.8000	17.7500	16.5500	17.3800	+3.452%	92,655	-0.173%
2026-08-14	16.4750	17.4200	15.9600	16.8000	+2.564%	116,522	+3.274%
2026-08-13	17.0600	17.1199	16.2752	16.3800	-3.191%	77,006	+5.922%
2026-08-12	15.8500	17.7400	15.6000	16.9200	+8.810%	200,444	+2.541%
2026-08-11	15.8700	16.1400	14.8000	15.5500	+0.323%	107,306	+11.576%
2026-08-10	14.7900	16.2250	14.7600	15.5000	+7.939%	176,180	+11.935%
2026-08-07	14.5200	14.7450	14.2000	14.3600	+0.843%	88,486	+20.822%
2026-08-06	14.3100	14.9700	14.2400	14.2400	-1.042%	87,618	+21.840%
2026-08-05	14.3900	14.7500	14.1889	14.3900	+0.279%	81,437	+20.570%
2026-08-04	13.5300	14.5700	13.1901	14.3500	+5.982%	151,084	+20.906%
2026-08-03	13.4600	14.1700	13.1800	13.5400	+0.296%	123,313	+28.139%
2026-07-31	14.2100	14.3000	13.2400	13.5000	-3.709%	85,724	+28.519%
2026-07-30	12.9700	14.3537	12.9700	14.0200	+9.531%	116,979	+23.752%
2026-07-29	13.5900	14.0900	12.5900	12.8000	-4.833%	102,925	+35.547%
2026-07-28	13.3200	13.7500	12.9000	13.4500	+0.074%	161,873	+28.996%
2026-07-27	13.5400	14.0800	13.1500	13.4400	+3.544%	133,075	+29.092%
2026-07-24	13.1800	13.5000	12.5100	12.9800	-1.592%	113,815	+33.667%
2026-07-23	13.2700	13.7240	12.5838	13.1900	-0.603%	171,283	+31.539%
2026-07-22	14.3800	14.8100	13.0000	13.2700	-9.420%	171,501	+30.746%
2026-07-21	13.8500	15.3600	13.0400	14.6500	+4.122%	325,452	+18.430%
2026-07-20	16.3800	17.2000	13.2400	14.0700	-13.787%	684,336	+23.312%
2026-07-17	18.5600	18.9600	15.5500	16.3200	-14.150%	333,828	+6.311%
2026-07-16	20.1800	21.6999	18.5900	19.0100	-2.712%	201,337	-8.732%
2026-07-15	18.9300	19.8700	18.9300	19.5400	+2.788%	46,619	-11.208%
2026-07-14	18.9300	19.3500	18.2800	19.0100	+2.369%	87,843	-8.732%
2026-07-13	19.6000	20.0000	18.2200	18.5700	-6.212%	109,195	-6.570%
2026-07-10	19.5700	20.2800	19.0843	19.8000	+1.175%	64,690	-12.374%
2026-07-09	20.0300	20.6500	19.1600	19.5700	+3.710%	116,836	-11.344%
2026-07-08	18.3600	19.0200	17.9600	18.8700	+1.616%	169,444	-8.055%
2026-07-07	20.5400	21.6500	18.2900	18.5700	-9.149%	228,087	-6.570%
2026-07-06	22.2800	22.2800	20.4000	20.4400	-7.091%	215,566	-15.117%
2026-07-02	23.6900	23.9500	21.8000	22.0000	-7.173%	101,562	-21.136%
2026-07-01	23.5100	24.5000	22.8400	23.7000	+1.023%	85,837	-26.793%
2026-06-30	23.1400	24.6000	23.1300	23.4600	+0.903%	127,458	-26.044%
2026-06-29	19.8400	23.7700	19.8100	23.2500	+17.424%	207,517	-25.376%
2026-06-26	18.4700	20.2700	17.9000	19.8000	+8.020%	298,864	-12.374%
2026-06-25	21.8000	22.3199	16.5200	18.3300	-14.843%	444,064	-5.346%
2026-06-24	22.9700	23.4999	21.3100	21.5250	-6.535%	135,597	-19.396%
2026-06-23	23.6600	23.9900	22.9100	23.0300	-3.032%	72,148	-24.663%
2026-06-22	23.9100	24.5500	23.6000	23.7500	+1.583%	87,056	-26.947%
2026-06-18	24.6750	24.9000	22.6000	23.3800	-2.543%	92,522	-25.791%
2026-06-17	24.1000	25.5000	23.9900	23.9900	+0.461%	110,671	-27.678%
2026-06-16	23.4000	24.9900	23.0300	23.8800	+2.008%	132,852	-27.345%
2026-06-15	24.4000	24.5800	23.0000	23.4100	-2.702%	59,592	-25.886%
2026-06-12	23.1800	24.3800	23.1800	24.0600	+4.472%	94,527	-27.889%
2026-06-11	22.3100	23.3190	21.9200	23.0300	+4.161%	55,617	-24.663%
2026-06-10	22.1700	23.3999	22.0200	22.1100	-0.540%	64,577	-21.529%
2026-06-09	22.2900	22.5600	21.4000	22.2300	+2.679%	86,194	-21.952%
2026-06-08	22.6400	22.9000	20.9100	21.6500	-2.697%	170,274	-19.861%
2026-06-05	23.3000	23.3000	21.7500	22.2500	-5.999%	179,937	-22.022%
2026-06-04	23.6200	24.9300	22.4000	23.6700	-2.552%	271,906	-26.700%
2026-06-03	24.3000	25.2000	23.3000	24.2900	0.000%	124,184	-28.571%
2026-06-02	27.3450	27.3800	22.0000	24.2900	-14.802%	487,497	-28.571%
2026-06-01	27.1300	29.9300	26.8100	28.5100	+8.921%	224,597	-39.144%
2026-05-29	29.3400	29.3800	26.0000	26.1750	-9.710%	199,528	-33.715%
2026-05-28	28.9200	29.3600	27.5100	28.9900	-0.821%	110,101	-40.152%
2026-05-27	27.3900	29.8300	27.2700	29.2300	+6.718%	178,980	-40.643%
2026-05-26	27.8500	28.9400	27.0260	27.3900	-0.940%	99,325	-36.656%
2026-05-22	27.2200	28.7800	27.2200	27.6500	+1.692%	78,375	-37.251%
2026-05-21	26.8000	27.5800	26.0000	27.1900	-0.476%	67,841	-36.190%
2026-05-20	26.8500	27.5800	26.0600	27.3200	+3.839%	113,569	-36.493%
2026-05-19	26.4900	26.9800	25.8000	26.3100	-2.121%	102,920	-34.055%
2026-05-18	27.2100	28.0000	26.6000	26.8800	-1.213%	82,325	-35.454%
2026-05-15	26.5900	29.1000	25.5186	27.2100	+4.775%	219,590	-36.237%
2026-05-14	25.8600	27.1700	25.5500	25.9700	+2.648%	152,498	-33.192%
2026-05-13	24.9000	26.9500	24.8300	25.3000	+2.388%	182,208	-31.423%
2026-05-12	24.0100	25.1950	23.5500	24.7100	+2.404%	96,465	-29.786%
2026-05-11	23.2000	26.0000	23.2000	24.1300	+5.556%	264,676	-28.098%
2026-05-08	23.1400	24.0100	22.8600	22.8600	-3.218%	75,974	-24.103%
2026-05-07	23.1800	23.6800	22.6600	23.6200	+2.428%	52,987	-26.545%
2026-05-06	23.0000	23.7400	22.7950	23.0600	+3.408%	89,799	-24.761%
2026-05-05	22.2000	22.5800	21.4100	22.3000	+1.456%	123,473	-22.197%
2026-05-04	23.3600	23.9000	21.9600	21.9800	-7.257%	178,876	-21.065%
2026-05-01	23.4600	24.9000	22.9200	23.7000	+0.339%	115,527	-26.793%
2026-04-30	21.6100	23.6200	21.6100	23.6200	+9.352%	97,742	-26.545%
2026-04-29	22.6400	22.6400	21.2500	21.6000	-5.263%	154,928	-19.676%
2026-04-28	23.8900	24.0000	22.7100	22.8000	-4.960%	88,162	-23.904%
2026-04-27	23.9900	24.9600	23.7600	23.9900	-0.909%	63,210	-27.678%
2026-04-24	23.7600	24.7200	23.4100	24.2100	+2.281%	90,281	-28.335%
2026-04-23	24.4000	25.0000	23.2700	23.6700	-5.092%	79,432	-26.700%
2026-04-22	24.0500	25.4440	23.6400	24.9400	+8.861%	129,276	-30.433%
2026-04-21	24.5200	24.8250	22.8000	22.9100	-6.566%	185,382	-24.269%
2026-04-20	27.8000	28.9899	24.1000	24.5200	-11.608%	337,603	-29.241%
2026-04-17	27.4800	30.2600	27.2601	27.7400	+2.362%	240,676	-37.455%
2026-04-16	25.6700	27.2499	25.0000	27.1000	+4.593%	90,367	-35.978%
2026-04-15	25.9500	26.6900	25.4000	25.9100	-0.423%	81,266	-33.037%
2026-04-14	27.4900	28.1500	25.8100	26.0200	-5.347%	125,258	-33.321%
2026-04-13	25.3600	27.6400	25.1700	27.4900	+6.633%	106,758	-36.886%
2026-04-10	25.7900	26.4399	25.5100	25.7800	-0.155%	81,903	-32.700%
2026-04-09	24.2000	26.6100	24.0131	25.8200	+6.694%	180,991	-32.804%
2026-04-08	23.8600	24.9600	23.5500	24.2000	+7.508%	196,071	-28.306%
2026-04-07	22.4000	22.5100	21.0000	22.5100	+2.179%	134,204	-22.923%
2026-04-06	23.0400	23.3600	22.0000	22.0300	-3.462%	101,655	-21.244%
2026-04-02	22.2200	23.5500	22.2200	22.8200	-0.610%	54,545	-23.970%
2026-04-01	23.8400	24.8250	22.8700	22.9600	-4.413%	121,243	-24.434%
2026-03-31	22.2000	24.2637	22.1171	24.0200	+11.773%	166,889	-27.769%
2026-03-30	22.3900	22.3900	20.5300	21.4900	-3.762%	162,863	-19.265%
2026-03-27	25.0000	25.0000	22.2000	22.3300	-11.878%	207,559	-22.302%
2026-03-26	25.5500	26.8500	25.0200	25.3400	-2.501%	127,996	-31.531%
2026-03-25	25.9100	27.2100	25.7000	25.9900	+1.207%	137,637	-33.244%
2026-03-24	24.6700	26.1300	24.6700	25.6800	+1.784%	91,813	-32.438%
2026-03-23	25.0200	25.8100	24.5300	25.2300	+4.689%	113,831	-31.233%
2026-03-20	25.6800	26.3250	23.8500	24.1000	-6.878%	141,956	-28.008%
2026-03-19	26.1500	26.4900	24.6100	25.8800	-3.107%	190,728	-32.960%
2026-03-18	29.1500	29.4400	26.6450	26.7100	-11.115%	168,060	-35.043%
2026-03-17	27.1400	30.2500	25.3000	30.0500	+6.825%	737,068	-42.263%
2026-03-16	28.1000	29.5900	27.2401	28.1300	+5.198%	242,027	-38.322%
2026-03-13	26.7400	28.1000	26.0700	26.7400	+0.754%	160,422	-35.116%
2026-03-12	26.0000	27.1800	25.4000	26.5400	-0.113%	163,661	-34.627%
2026-03-11	27.3800	27.6400	26.2500	26.5700	-1.373%	105,847	-34.701%
2026-03-10	25.6300	28.2800	25.6300	26.9400	+4.581%	196,848	-35.598%
2026-03-09	22.5900	25.9200	22.5900	25.7600	+11.563%	174,498	-32.648%
2026-03-06	23.9100	24.5215	22.6400	23.0900	-6.405%	210,778	-24.859%
2026-03-05	26.7900	27.0000	24.6700	24.6700	-8.630%	139,591	-29.672%
2026-03-04	27.5100	29.0000	26.9950	27.0000	-0.954%	137,500	-35.741%
2026-03-03	26.2500	28.5500	26.0500	27.2600	-0.475%	163,061	-36.354%
2026-03-02	26.6200	28.7200	26.4900	27.3900	-1.190%	138,150	-36.656%
2026-02-27	27.3300	28.6400	27.1800	27.7200	-1.422%	118,621	-37.410%
2026-02-26	25.8500	28.1400	24.7500	28.1200	+7.616%	190,518	-38.300%
2026-02-25	24.7800	26.2000	23.8900	26.1300	+5.024%	192,096	-33.601%
2026-02-24	23.0000	25.6202	22.8300	24.8800	+9.604%	285,411	-30.265%
2026-02-23	23.5400	24.1500	21.6400	22.7000	-5.653%	161,117	-23.568%
2026-02-20	24.5800	25.2500	23.7400	24.0600	-3.490%	100,210	-27.889%
2026-02-19	24.0600	25.2000	23.0600	24.9300	+1.797%	128,716	-30.405%
2026-02-18	25.2600	26.1851	24.0000	24.4900	-2.971%	123,298	-29.155%
2026-02-17	26.3650	26.6934	24.4600	25.2400	-5.996%	163,078	-31.260%
2026-02-13	26.0200	28.4335	25.9000	26.8500	+4.353%	122,519	-35.382%
2026-02-12	27.5000	28.0000	25.6800	25.7300	-7.212%	128,931	-32.569%
2026-02-11	28.0100	28.4799	26.5500	27.7300	-0.929%	94,134	-37.432%
2026-02-10	29.5400	29.5400	27.4300	27.9900	-5.853%	137,861	-38.014%
2026-02-09	28.2000	30.1250	27.5000	29.7300	+2.517%	176,154	-41.641%
2026-02-06	25.4000	29.0000	24.7600	29.0000	+15.125%	302,894	-40.172%
2026-02-05	26.2300	26.6000	24.0000	25.1900	-6.738%	304,199	-31.123%
2026-02-04	27.2000	28.2880	26.1300	27.0100	-3.622%	265,569	-35.765%
2026-02-03	31.7500	31.9700	26.9500	28.0250	-12.340%	425,918	-38.091%
2026-02-02	29.3300	32.6604	29.1450	31.9700	+6.319%	255,877	-45.730%
2026-01-30	29.7100	31.0900	26.5100	30.0700	+0.167%	329,513	-42.301%
2026-01-29	28.1000	30.6700	28.1000	30.0200	+5.002%	326,272	-42.205%
2026-01-28	32.9100	33.3100	28.5900	28.5900	-14.822%	395,285	-39.314%
2026-01-27	29.5200	34.1000	29.0000	33.5650	+9.618%	671,612	-48.309%
2026-01-26	26.7000	31.5100	26.1100	30.6200	+20.220%	920,404	-43.338%
2026-01-23	23.0200	26.9292	22.6500	25.4700	+8.107%	598,861	-31.881%
2026-01-22	27.1900	29.9000	22.5200	23.5600	+5.650%	4,922,668	-26.358%
2026-01-21	21.4300	23.6899	20.0000	22.3000	+4.744%	505,346	-22.197%
2026-01-20	23.9800	24.5097	20.9100	21.2900	-14.429%	667,507	-18.506%
2026-01-16	27.5100	27.5100	23.9800	24.8800	-8.496%	974,183	-30.265%
2026-01-15	29.2300	31.6400	27.0000	27.1900	-7.170%	522,029	-36.190%
2026-01-14	29.0200	32.9100	28.4700	29.2900	+0.930%	646,651	-40.765%
2026-01-13	26.8100	30.4200	26.2700	29.0200	+8.163%	684,532	-40.214%
2026-01-12	24.7300	28.1000	22.8100	26.8300	+6.131%	415,952	-35.334%
2026-01-09	22.2400	26.7400	22.1000	25.2800	+12.807%	527,539	-31.369%
2026-01-08	24.2200	24.9700	21.0000	22.4100	-10.288%	263,855	-22.579%
2026-01-07	20.6000	25.2000	20.4000	24.9800	+21.676%	483,583	-30.544%
2026-01-06	21.0400	21.4200	20.0500	20.5300	-3.206%	232,904	-15.490%
2026-01-05	19.7200	21.8696	18.6900	21.2100	+8.937%	379,376	-18.199%
2026-01-02	21.2800	21.2800	18.5400	19.4700	-7.330%	407,304	-10.889%
2025-12-31	21.9900	21.9900	18.5700	21.0100	-4.151%	662,256	-17.420%
2025-12-30	25.9300	29.7000	20.6000	21.9200	-11.542%	1,531,479	-20.849%
2025-12-29	21.1900	30.8200	20.6800	24.7800	+19.797%	4,257,910	-29.984%
2025-12-26	17.1400	22.3100	16.3500	20.6850	+20.192%	1,266,274	-16.123%
2025-12-24	14.6800	17.9900	14.0800	17.2100	+18.119%	464,887	+0.813%
2025-12-23	13.2300	14.6699	13.1100	14.5700	+9.016%	282,921	+19.080%
2025-12-22	13.3600	14.0100	13.1800	13.3650	+2.729%	253,031	+29.817%
2025-12-19	12.1600	13.0999	11.9500	13.0100	+5.004%	332,988	+33.359%
2025-12-18	10.7100	13.7563	10.7100	12.3900	+15.363%	584,793	+40.032%
2025-12-17	10.4000	11.1000	10.4000	10.7400	+3.269%	183,376	+61.546%
2025-12-16	10.3100	10.7000	10.0000	10.4000	+0.873%	273,779	+66.827%
2025-12-15	12.9300	14.1934	10.1130	10.3100	-3.914%	3,998,707	+68.283%
2025-12-12	11.9800	11.9800	10.5100	10.7300	-4.791%	155,007	+61.696%
2025-12-11	10.1600	11.6200	10.1500	11.2700	+11.474%	267,391	+53.949%
2025-12-10	9.8800	10.1334	9.6000	10.1100	+2.224%	95,692	+71.612%
2025-12-09	9.6200	9.9600	9.5000	9.8900	+2.914%	96,680	+75.430%
2025-12-08	9.2200	9.6899	9.2000	9.6100	+7.494%	94,500	+80.541%
2025-12-05	9.1600	9.1800	8.8000	8.9400	+1.591%	71,667	+94.072%
2025-12-04	8.4300	8.8500	8.3000	8.8000	+4.637%	46,671	+97.159%
2025-12-03	8.0600	8.5749	8.0300	8.4100	+5.125%	81,894	+106.302%
2025-12-02	8.2500	8.3300	7.9723	8.0000	-2.913%	67,177	+116.875%
2025-12-01	8.5000	8.6113	8.1200	8.2400	-5.613%	50,088	+110.558%
2025-11-28	8.4700	8.9499	8.4700	8.7300	+4.551%	50,716	+98.740%
2025-11-26	8.3600	8.5000	8.2100	8.3500	-0.595%	74,119	+107.784%
2025-11-25	7.8800	8.5300	7.8800	8.4000	+7.006%	48,589	+106.548%
2025-11-24	8.1000	8.2700	7.7800	7.8500	-3.681%	83,655	+121.019%
2025-11-21	8.1700	8.4050	8.0500	8.1500	-0.123%	80,655	+112.883%
2025-11-20	8.2200	8.5488	8.1050	8.1600	+0.369%	52,607	+112.623%
2025-11-19	8.2400	8.5619	8.0500	8.1300	-1.335%	40,968	+113.407%
2025-11-18	8.1800	8.3199	8.0500	8.2400	+0.122%	38,219	+110.558%
2025-11-17	8.3900	8.5015	8.0500	8.2300	-1.082%	66,663	+110.814%
2025-11-14	8.0500	8.5500	8.0500	8.3200	+1.463%	44,572	+108.534%
2025-11-13	8.3300	8.3700	7.9400	8.2000	-1.502%	104,812	+111.585%
2025-11-12	8.8500	8.9450	8.3000	8.3250	-1.712%	106,014	+108.408%
2025-11-11	8.6200	8.6200	8.0501	8.4700	-1.797%	77,386	+104.841%
2025-11-10	8.8300	9.1399	8.5200	8.6250	-0.404%	185,660	+101.159%
2025-11-07	8.1200	8.8500	7.8800	8.6600	+5.353%	104,292	+100.346%
2025-11-06	8.5000	8.7818	8.1650	8.2200	-1.792%	56,315	+111.071%
2025-11-05	8.2500	8.6490	8.2250	8.3700	+3.461%	84,706	+107.288%
2025-11-04	8.7100	9.1000	8.0100	8.0900	-4.033%	251,258	+114.462%
2025-11-03	9.2000	9.2200	8.4300	8.4300	-8.469%	126,884	+105.813%
2025-10-31	9.1500	9.5099	9.1000	9.2100	+0.218%	40,415	+88.382%
2025-10-30	9.1400	9.5364	9.1300	9.1900	+0.437%	25,745	+88.792%
2025-10-29	9.3300	9.5000	9.1100	9.1500	-2.969%	47,157	+89.617%
2025-10-28	9.7000	9.8200	9.3417	9.4300	-3.677%	38,737	+83.987%
2025-10-27	10.0200	10.2150	9.7400	9.7900	-2.002%	43,817	+77.222%
2025-10-24	9.3400	10.0000	9.2950	9.9900	+8.705%	85,429	+73.674%
2025-10-23	9.0400	9.5076	9.0400	9.1900	+1.435%	35,922	+88.792%
2025-10-22	9.1600	9.2600	8.9000	9.0600	-1.092%	127,263	+91.501%
2025-10-21	9.4100	9.7144	9.0700	9.1600	-1.293%	75,886	+89.410%
2025-10-20	9.5000	9.8099	9.1700	9.2800	-2.213%	72,036	+86.961%
2025-10-17	9.7000	10.1339	9.4550	9.4900	-2.366%	71,354	+82.824%
2025-10-16	10.3100	10.8388	9.6900	9.7200	-5.905%	157,511	+78.498%
2025-10-15	10.5500	10.7850	10.3100	10.3300	-1.806%	38,109	+67.957%
2025-10-14	10.2000	10.6000	9.9100	10.5200	+2.136%	73,059	+64.924%
2025-10-13	10.9000	11.0200	10.2600	10.3000	-3.286%	75,778	+68.447%
2025-10-10	11.3100	11.3100	10.5900	10.6500	-4.741%	85,143	+62.911%
2025-10-09	11.3600	11.4897	11.1700	11.1800	-2.315%	68,132	+55.188%
2025-10-08	11.2900	11.4800	11.2000	11.4450	+1.915%	40,775	+51.595%
2025-10-07	11.3800	11.4200	10.9100	11.2300	-0.443%	73,510	+54.497%
2025-10-06	10.9200	11.3650	10.8845	11.2800	+3.391%	64,616	+53.812%
2025-10-03	10.6800	11.1268	10.6550	10.9100	+2.441%	46,838	+59.028%
2025-10-02	10.0200	10.7000	10.0000	10.6500	+5.341%	53,689	+62.911%
2025-10-01	9.9700	10.1500	9.9400	10.1100	+1.608%	36,197	+71.612%
2025-09-30	10.0400	10.5700	9.7250	9.9500	-2.067%	50,326	+74.372%
2025-09-29	10.3800	10.4450	10.0150	10.1600	-2.308%	75,559	+70.768%
2025-09-26	10.3500	10.4887	9.7600	10.4000	-0.192%	104,248	+66.827%
2025-09-25	10.9500	10.9900	10.3100	10.4200	-4.797%	107,415	+66.507%
2025-09-24	11.0400	11.3995	10.9000	10.9450	-0.319%	113,463	+58.520%
2025-09-23	11.7900	11.9900	10.9800	10.9800	-6.949%	126,538	+58.015%
2025-09-22	11.4400	11.8400	11.3500	11.8000	+2.967%	57,252	+47.034%
2025-09-19	11.5900	11.6600	11.2000	11.4600	-0.693%	104,666	+51.396%
2025-09-18	11.4300	11.6000	11.2000	11.5400	+3.498%	65,146	+50.347%
2025-09-17	11.2200	11.6604	11.0317	11.1500	-1.065%	75,729	+55.605%
2025-09-16	11.9000	11.9000	11.2200	11.2700	-3.510%	60,165	+53.949%
2025-09-15	11.2500	11.8988	11.2200	11.6800	+4.007%	137,771	+48.545%
2025-09-12	11.5800	11.5800	11.2000	11.2300	-1.664%	59,679	+54.497%
2025-09-11	11.4900	12.0500	11.1182	11.4200	+0.263%	90,155	+51.926%
2025-09-10	12.8000	13.0000	11.1337	11.3900	+3.545%	348,058	+52.327%
2025-09-09	11.0800	11.2500	10.5900	11.0000	-1.522%	50,807	+57.727%
2025-09-08	11.0100	11.4861	11.0100	11.1700	+2.196%	60,850	+55.327%
2025-09-05	10.9800	11.4900	10.8800	10.9300	-0.365%	22,521	+58.737%
2025-09-04	11.6200	11.6801	10.8700	10.9700	-4.857%	45,532	+58.159%
2025-09-03	11.3700	11.8899	11.3000	11.5300	+0.611%	58,651	+50.477%
2025-09-02	11.6000	11.7300	11.3700	11.4600	-0.174%	19,050	+51.396%
2025-08-29	11.5600	11.9100	11.3521	11.4800	+0.175%	25,745	+51.132%
2025-08-28	11.6700	11.9000	11.3500	11.4600	-1.799%	35,456	+51.396%
2025-08-27	11.8800	11.9400	11.5900	11.6700	-2.179%	15,585	+48.672%
2025-08-26	11.9200	12.0650	11.8300	11.9300	+0.336%	15,473	+45.432%
2025-08-25	11.5100	12.0000	11.5100	11.8900	-2.381%	43,080	+45.921%
2025-08-22	11.9200	12.3340	11.9200	12.1800	+2.785%	37,993	+42.447%
2025-08-21	11.9400	12.3499	11.7900	11.8500	-0.754%	38,986	+46.414%
2025-08-20	11.9800	12.1950	11.4851	11.9400	+4.098%	35,501	+45.310%
2025-08-19	12.1500	12.3500	11.4101	11.4700	-4.496%	60,882	+51.264%
2025-08-18	12.1700	12.3900	12.0100	12.0100	-1.315%	34,006	+44.463%
2025-08-15	12.2000	12.3648	11.9500	12.1700	+0.745%	19,850	+42.564%
2025-08-14	11.7000	12.7000	11.7000	12.0800	+2.547%	99,641	+43.626%
2025-08-13	12.5000	12.6963	11.7800	11.7800	-4.615%	51,586	+47.284%
2025-08-12	12.6100	12.8300	12.3200	12.3500	-1.121%	68,359	+40.486%
2025-08-11	12.3400	12.6980	12.2000	12.4900	+2.545%	42,270	+38.911%
2025-08-08	11.8100	12.8846	11.8100	12.1800	+4.370%	92,285	+42.447%
2025-08-07	12.1500	12.3000	11.4400	11.6700	-3.554%	81,083	+48.672%
2025-08-06	11.7300	12.2080	11.5100	12.1000	+3.242%	26,649	+43.388%
2025-08-05	12.0000	12.0000	11.5700	11.7200	-1.843%	17,107	+48.038%
2025-08-04	11.2000	11.9400	11.1000	11.9400	+7.665%	38,540	+45.310%
2025-08-01	10.9000	11.2900	10.7000	11.0900	+1.371%	45,636	+56.447%
2025-07-31	11.2500	11.5059	10.9400	10.9400	-2.756%	25,625	+58.592%
2025-07-30	11.0800	11.7253	11.0600	11.2500	+1.078%	48,798	+54.222%
2025-07-29	11.7200	11.7200	11.0673	11.1300	-3.636%	15,760	+55.885%
2025-07-28	11.5500	11.7100	11.3400	11.5500	-0.173%	21,801	+50.216%
2025-07-25	11.4900	11.7400	11.1600	11.5700	+0.696%	37,274	+49.957%
2025-07-24	11.4700	11.6400	11.3200	11.4900	0.000%	30,249	+51.001%
2025-07-23	11.2900	11.6404	11.1600	11.4900	+3.142%	66,369	+51.001%
2025-07-22	11.6900	11.9550	11.0600	11.1400	-5.272%	104,169	+55.745%
2025-07-21	11.5900	12.3200	11.5035	11.7600	+1.467%	159,901	+47.534%
2025-07-18	12.4000	12.4875	11.5463	11.5900	-5.772%	154,594	+49.698%
2025-07-17	11.3100	12.5400	11.1001	12.3000	+9.920%	218,656	+41.057%
2025-07-16	10.1300	11.1940	10.0100	11.1900	+11.012%	175,365	+55.049%
2025-07-15	10.7300	10.8100	10.0000	10.0800	-6.753%	163,119	+72.123%
2025-07-14	10.7500	10.9220	10.1300	10.8100	-0.277%	88,757	+60.500%
2025-07-11	11.2200	11.5174	10.7500	10.8400	-3.387%	60,269	+60.055%
2025-07-10	10.5100	11.2900	10.4500	11.2200	+6.351%	73,834	+54.635%
2025-07-09	10.0500	10.5800	10.0500	10.5500	+4.559%	35,308	+64.455%
2025-07-08	10.1600	10.2100	10.0400	10.0900	+0.199%	33,244	+71.952%
2025-07-07	9.9700	10.3200	9.9000	10.0700	+0.399%	36,335	+72.294%
2025-07-03	9.9700	10.2350	9.8450	10.0300	+1.518%	31,423	+72.981%
2025-07-02	9.1500	9.8900	9.0000	9.8800	+9.171%	73,625	+75.607%
2025-07-01	9.0900	9.6000	8.9700	9.0500	-0.221%	40,416	+91.713%
2025-06-30	9.1000	9.3700	9.0200	9.0700	+0.890%	40,307	+91.290%
2025-06-27	9.0000	9.0799	8.6701	8.9900	+0.672%	85,377	+92.992%
2025-06-26	9.0000	9.0275	8.8000	8.9300	-0.778%	22,741	+94.289%
2025-06-25	9.1300	9.1513	8.9199	9.0000	-0.552%	29,118	+92.778%
2025-06-24	8.7700	9.1850	8.7200	9.0500	+3.311%	45,034	+91.713%
2025-06-23	8.9300	8.9500	8.6450	8.7600	-1.573%	91,209	+98.059%
2025-06-20	9.0400	9.0800	8.9000	8.9000	-0.224%	33,140	+94.944%
2025-06-18	9.1400	9.1400	8.9200	8.9200	-1.218%	34,229	+94.507%
2025-06-17	9.2300	9.3200	9.0000	9.0300	-1.848%	64,391	+92.137%
2025-06-16	9.2100	9.3400	9.1000	9.2000	0.000%	27,956	+88.587%
2025-06-13	9.4100	9.4799	9.2000	9.2000	-2.851%	23,025	+88.587%
2025-06-12	9.4250	9.5705	9.4250	9.4700	-1.661%	8,914	+83.210%
2025-06-11	9.6450	9.9150	9.5500	9.6300	-0.104%	18,307	+80.166%
2025-06-10	9.4860	9.6500	9.4000	9.6400	+2.011%	24,570	+79.979%
2025-06-09	9.7400	9.7400	9.4151	9.4500	-2.174%	46,323	+83.598%
2025-06-06	9.5000	9.7175	9.5000	9.6600	+2.439%	34,789	+79.607%
2025-06-05	9.3500	9.7000	9.3500	9.4300	+0.964%	47,646	+83.987%
2025-06-04	9.5000	9.6100	9.2505	9.3400	-2.199%	36,453	+85.760%
2025-06-03	9.6800	9.7700	9.4700	9.5500	-0.934%	33,066	+81.675%
2025-06-02	9.9000	10.0001	9.5100	9.6400	-2.132%	30,578	+79.979%
2025-05-30	9.8600	9.9550	9.7200	9.8500	-0.706%	18,252	+76.142%
2025-05-29	9.9150	10.1000	9.7500	9.9200	+2.058%	32,320	+74.899%
2025-05-28	10.0800	10.0800	9.6200	9.7200	-2.605%	39,235	+78.498%
2025-05-27	9.9600	10.1991	9.5900	9.9800	+1.733%	47,956	+73.848%
2025-05-23	9.7000	9.9100	9.6250	9.8100	+0.102%	29,709	+76.860%
2025-05-22	9.8000	10.1000	9.6000	9.8000	+0.719%	43,546	+77.041%
2025-05-21	10.0000	10.4399	9.6200	9.7300	-5.534%	35,677	+78.314%
2025-05-20	10.0400	10.5562	9.9670	10.3000	+1.179%	40,507	+68.447%
2025-05-19	9.6700	10.6100	9.5000	10.1800	+4.517%	80,484	+70.432%
2025-05-16	9.7100	10.2700	9.5500	9.7400	+0.516%	47,943	+78.131%
2025-05-15	9.2700	9.7484	9.2700	9.6900	+2.866%	19,141	+79.051%
2025-05-14	9.6500	9.6900	9.2800	9.4200	-2.786%	37,069	+84.183%
2025-05-13	9.5600	9.8886	9.3471	9.6900	+1.148%	24,528	+79.051%
2025-05-12	9.5000	9.8756	9.3800	9.5800	+1.591%	28,687	+81.106%
2025-05-09	9.6700	9.7600	9.3300	9.4300	-2.381%	13,699	+83.987%
2025-05-08	9.4400	9.8200	9.2467	9.6600	+2.331%	35,596	+79.607%
2025-05-07	9.6700	9.7832	9.2000	9.4400	+0.640%	18,941	+83.792%
2025-05-06	9.7600	9.9239	9.2500	9.3800	-4.868%	48,140	+84.968%
2025-05-05	9.9000	10.1000	9.7600	9.8600	-1.301%	87,754	+75.963%
2025-05-02	9.9700	10.1100	9.8250	9.9900	+0.100%	28,026	+73.674%
2025-05-01	10.0000	10.2300	9.6800	9.9800	-1.188%	23,736	+73.848%
2025-04-30	10.1500	10.2800	9.9436	10.1000	-2.510%	26,280	+71.782%
2025-04-29	10.1000	10.4882	10.0050	10.3600	+3.187%	67,012	+67.471%
2025-04-28	9.9900	10.1200	9.6485	10.0400	+0.601%	36,950	+72.809%
2025-04-25	10.2700	10.3551	9.6439	9.9800	-4.406%	62,962	+73.848%
2025-04-24	9.8000	10.8600	9.8000	10.4400	+5.990%	89,892	+66.188%
2025-04-23	9.9200	10.1200	9.4800	9.8500	+2.285%	217,510	+76.142%
2025-04-22	9.4400	9.9000	9.0900	9.6300	+3.105%	110,853	+80.166%
2025-04-21	9.0500	9.3800	8.7550	9.3400	+4.358%	96,199	+85.760%
2025-04-17	8.8900	9.1862	8.6000	8.9500	+1.244%	71,780	+93.855%
2025-04-16	8.8900	9.0100	8.5500	8.8400	-1.229%	55,531	+96.267%
2025-04-15	9.1400	9.6000	8.7000	8.9500	-3.556%	169,299	+93.855%
2025-04-14	10.0600	10.1308	9.0750	9.2800	-5.882%	139,180	+86.961%
2025-04-11	9.1800	9.9774	9.0700	9.8600	+5.794%	35,270	+75.963%

.dark-mode .tY6fJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tY6fJz{ color: #333333; background-color: white; border: 2px solid #333333; }GLSIGreenwich LifeSciences, Inc.stock NASDAQ

GLSI
Greenwich LifeSciences, Inc.
stock NASDAQ