Free Trial

Greenwich LifeSciences (GLSI) Stock Chart & Stock Price History

Greenwich LifeSciences logo
$8.83 -0.42 (-4.54%)
Closing price 04:00 PM Eastern
Extended Trading
$9.18 +0.35 (+3.91%)
As of 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Greenwich LifeSciences Stock Price Performance

5 Day
Performance
-12.23%
1 Month
Performance
-24.94%
3 Month
Performance
-30.36%
6 Month
Performance
-34.72%
Year-To-Date
Performance
-20.12%
1 Year
Performance
-50.03%
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.

GLSI Stock Chart for Friday, April, 4, 2025

Remove Ads

Greenwich LifeSciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$9.35$9.25
-1.07%
$9.61$8.83207,280 shs$121.59 million
04/02/2025$9.26$9.35
+0.97%
$10.91$9.25322,663 shs$122.91 million
04/01/2025$9.54$9.26
-2.94%
$9.82$9.0687,736 shs$121.72 million
03/31/2025$10.22$9.54
-6.65%
$10.20$9.5461,636 shs$125.40 million
03/28/2025$10.71$10.22
-4.58%
$10.79$10.2033,529 shs$134.34 million
03/27/2025$10.63$10.71
+0.75%
$10.98$10.6242,114 shs$140.78 million
03/26/2025$10.65$10.63
-0.19%
$11.13$10.5925,505 shs$139.73 million
03/25/2025$11.25$10.65
-5.33%
$11.36$10.20159,599 shs$139.99 million
03/24/2025$11.11$11.25
+1.26%
$11.37$11.1216,324 shs$147.88 million
03/21/2025$11.34$11.11
-2.03%
$11.29$11.0045,835 shs$146.04 million
03/20/2025$11.45$11.34
-0.96%
$12.18$11.1535,054 shs$149.06 million
03/19/2025$11.61$11.45
-1.38%
$11.88$11.3039,532 shs$150.51 million
03/18/2025$12.21$11.61
-4.91%
$12.88$11.5338,169 shs$152.61 million
03/17/2025$12.00$12.21
+1.75%
$13.33$12.1356,218 shs$160.50 million
03/14/2025$11.78$12.00
+1.87%
$12.06$11.7711,307 shs$157.74 million
03/13/2025$11.71$11.78
+0.60%
$11.99$11.6013,260 shs$154.85 million
03/12/2025$11.67$11.71
+0.34%
$12.07$11.6721,858 shs$153.93 million
03/11/2025$11.61$11.67
+0.52%
$11.90$11.529,304 shs$153.40 million
03/10/2025$12.10$11.61
-4.05%
$12.16$11.3019,728 shs$152.61 million
03/07/2025$11.90$12.10
+1.68%
$12.15$11.5422,589 shs$159.05 million
03/06/2025$11.95$11.90
-0.42%
$12.05$11.3015,557 shs$156.43 million
03/05/2025$11.95$11.95$12.11$11.6825,858 shs$157.08 million
03/04/2025$11.70$11.95
+2.14%
$12.08$11.2728,585 shs$157.08 million
03/03/2025$12.22$11.70
-4.26%
$12.30$11.7022,046 shs$153.80 million

This page (NASDAQ:GLSI) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners