Skip to main content

Greenwich Lifesciences Inc (NQ: GLSI )

20.43 -0.37 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 20.85 20.85 19.83 20.43 16,730 -0.37(-1.79%)
Feb 02, 2023 20.31 21.06 19.75 20.80 28,786 +0.72(+3.60%)
Feb 01, 2023 20.00 20.43 18.99 20.08 98,918 +0.24(+1.21%)
Jan 31, 2023 19.64 21.50 19.64 19.84 138,185 +0.40(+2.06%)
Jan 30, 2023 19.26 19.76 18.63 19.44 25,041 +0.10(+0.52%)
Jan 27, 2023 18.95 19.61 18.90 19.34 34,124 +0.31(+1.63%)
Jan 26, 2023 19.15 19.48 18.50 19.03 21,027 -0.01(-0.05%)
Jan 25, 2023 19.88 19.89 18.58 19.04 44,297 -0.86(-4.32%)
Jan 24, 2023 18.59 19.90 18.25 19.90 60,157 +1.52(+8.27%)
Jan 23, 2023 17.67 18.38 17.29 18.38 48,318 +0.92(+5.27%)
Jan 20, 2023 16.25 17.67 16.20 17.46 79,194 +1.42(+8.85%)
Jan 19, 2023 16.25 16.28 15.70 16.04 16,588 -0.28(-1.72%)
Jan 18, 2023 16.09 16.89 15.96 16.32 30,534 +0.01(+0.06%)
Jan 17, 2023 16.17 17.43 16.12 16.31 26,891 +0.05(+0.31%)
Jan 13, 2023 16.11 16.50 15.90 16.26 29,734 +0.02(+0.12%)
Jan 12, 2023 14.99 16.48 14.85 16.24 41,472 +1.26(+8.41%)
Jan 11, 2023 15.21 15.49 14.50 14.98 28,632 -0.37(-2.41%)
Jan 10, 2023 14.53 15.90 14.53 15.35 35,805 +1.08(+7.57%)
Jan 09, 2023 15.39 15.94 14.04 14.27 37,843 -0.51(-3.45%)
Jan 06, 2023 14.19 15.41 14.06 14.78 29,268 +0.71(+5.05%)
Jan 05, 2023 14.12 14.64 13.85 14.07 20,372 +0.01(+0.07%)
Jan 04, 2023 14.41 14.91 13.69 14.06 30,316 -0.53(-3.63%)
Jan 03, 2023 15.82 15.82 14.30 14.59 49,613 -0.61(-4.01%)
Dec 30, 2022 15.43 15.58 14.63 15.20 52,065 -0.07(-0.46%)
Dec 29, 2022 17.23 17.25 14.72 15.27 127,757 -1.61(-9.54%)
Dec 28, 2022 15.27 17.00 15.27 16.88 81,916 +1.40(+9.04%)
Dec 27, 2022 14.73 15.91 14.67 15.48 96,881 +0.91(+6.25%)
Dec 23, 2022 14.13 14.57 13.68 14.57 28,287 +0.69(+4.97%)
Dec 22, 2022 13.85 14.11 13.41 13.88 17,834 -0.21(-1.49%)
Dec 21, 2022 13.29 14.89 13.25 14.09 54,939 +1.08(+8.30%)
Dec 20, 2022 12.04 13.23 12.04 13.01 36,867 +0.71(+5.77%)
Dec 19, 2022 12.51 12.68 12.24 12.30 15,531 -0.41(-3.23%)
Dec 16, 2022 12.88 13.95 12.63 12.71 16,559 -0.26(-2.00%)
Dec 15, 2022 12.96 13.64 12.48 12.97 31,389 -0.16(-1.22%)
Dec 14, 2022 13.05 13.70 12.88 13.13 37,354 +0.10(+0.77%)
Dec 13, 2022 13.31 13.87 12.42 13.03 29,863 +0.08(+0.62%)
Dec 12, 2022 13.16 13.17 12.41 12.95 38,999 -0.03(-0.23%)
Dec 09, 2022 13.78 13.84 12.85 12.98 28,964 -0.72(-5.26%)
Dec 08, 2022 14.04 14.04 13.59 13.70 13,947 -0.28(-2.00%)
Dec 07, 2022 13.92 14.10 13.62 13.98 32,036 +0.39(+2.87%)
Dec 06, 2022 13.42 14.20 13.38 13.59 36,048 +0.16(+1.19%)
Dec 05, 2022 13.75 13.77 13.25 13.43 34,120 -0.32(-2.33%)
Dec 02, 2022 13.67 14.06 13.18 13.75 40,103 -0.25(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.