Free Trial
→ 10 EV Stocks to Buy Right Now (From TradingTips) (Ad) Free GLSI Stock Alerts

Greenwich LifeSciences (GLSI) Stock Chart & Stock Price History

Greenwich LifeSciences logo
$13.06
-0.03 (-0.23%)
(As of 03:39 PM ET)
Compare

Greenwich LifeSciences Stock Price Performance

5 Day
Performance
-2.90%
1 Month
Performance
-4.95%
3 Month
Performance
-1.51%
6 Month
Performance
-9.24%
Year-To-Date
Performance
+24.14%
1 Year
Performance
+44.31%
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 TradingTips
Top 10 AI Stocks to Buy Now
Are you ready to capitalize on the booming AI market? Our experts have identified the top 10 AI stocks set to skyrocket.
Download our free report today

GLSI Stock Chart for Tuesday, November, 5, 2024

GLSI Chart by TradingView

Greenwich LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$13.44$13.09
-2.60%		$13.79$12.9241,046 shs$172.13 million
11/01/2024$13.45$13.44
-0.07%		$13.64$13.367,786 shs$176.74 million
10/31/2024$14.39$13.45
-6.53%		$14.27$13.4119,624 shs$176.80 million
10/30/2024$14.15$14.39
+1.70%		$14.75$14.0932,590 shs$189.16 million
10/29/2024$13.93$14.15
+1.58%		$14.30$13.6417,964 shs$186.07 million
10/28/2024$13.50$13.93
+3.19%		$14.25$13.5025,160 shs$183.18 million
10/25/2024$13.59$13.50
-0.66%		$13.76$13.5010,940 shs$173.88 million
10/24/2024$13.59$13.59$13.80$13.4017,971 shs$175.04 million
10/23/2024$13.80$13.59
-1.52%		$13.81$13.4415,974 shs$175.04 million
10/22/2024$13.39$13.80
+3.06%		$13.80$13.298,827 shs$177.74 million
10/21/2024$13.53$13.39
-1.03%		$13.76$13.399,733 shs$172.46 million
10/18/2024$14.20$13.53
-4.72%		$14.19$13.1927,814 shs$174.27 million
10/17/2024$13.98$14.20
+1.57%		$14.35$14.078,715 shs$182.90 million
10/16/2024$14.16$13.98
-1.27%		$14.58$13.8128,077 shs$180.06 million
10/15/2024$13.79$14.16
+2.68%		$14.36$13.9317,823 shs$182.38 million
10/14/2024$13.73$13.79
+0.44%		$14.08$13.6316,690 shs$177.62 million
10/11/2024$12.90$13.73
+6.43%		$13.78$13.1417,207 shs$180.55 million
10/10/2024$12.95$12.90
-0.39%		$12.93$12.5219,960 shs$166.15 million
10/09/2024$13.55$12.95
-4.43%		$13.59$12.7728,839 shs$166.80 million
10/08/2024$13.62$13.55
-0.51%		$13.78$13.3023,777 shs$174.52 million
10/07/2024$13.74$13.62
-0.87%		$14.20$13.4021,670 shs$175.43 million
10/04/2024$13.66$13.74
+0.59%		$14.09$13.3023,328 shs$176.97 million
10/03/2024$13.97$13.66
-2.22%		$14.05$13.2539,779 shs$175.94 million
10/02/2024$13.86$13.97
+0.79%		$14.26$13.6417,299 shs$179.93 million
10/01/2024$14.37$13.86
-3.55%		$14.48$13.8631,336 shs$178.52 million
09/30/2024$14.15$14.37
+1.55%		$14.40$13.6160,105 shs$185.09 million
09/27/2024$14.32$14.15
-1.19%		$14.98$13.8246,830 shs$186.07 million
09/26/2024$15.22$14.32
-5.91%		$15.34$14.2128,660 shs$188.31 million
09/25/2024$15.29$15.22
-0.46%		$15.39$14.9115,164 shs$200.14 million
09/24/2024$14.61$15.29
+4.65%		$15.29$14.5839,249 shs$196.94 million
09/23/2024$14.88$14.61
-1.81%		$14.94$14.5224,499 shs$188.18 million
09/20/2024$14.89$14.88
-0.07%		$15.28$14.5088,930 shs$191.65 million
09/19/2024$14.17$14.89
+5.08%		$14.98$14.4522,699 shs$191.78 million
09/18/2024$14.46$14.17
-2.01%		$14.80$14.1717,090 shs$182.51 million
09/17/2024$14.44$14.46
+0.14%		$14.71$14.1921,811 shs$186.25 million
09/16/2024$14.93$14.44
-3.28%		$14.95$14.3824,513 shs$185.99 million
09/13/2024$14.25$14.93
+4.77%		$15.13$14.4142,369 shs$196.33 million
09/12/2024$13.96$14.25
+2.08%		$14.50$13.2064,022 shs$183.54 million
09/11/2024$14.68$13.96
-4.90%		$15.08$13.9631,164 shs$179.81 million
09/10/2024$14.42$14.68
+1.80%		$15.00$14.3230,466 shs$189.08 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/09/2024$14.50$14.42
-0.55%		$16.50$14.20112,081 shs$189.62 million
09/06/2024$13.37$14.50
+8.45%		$14.60$13.1358,504 shs$186.76 million
09/05/2024$13.43$13.37
-0.45%		$13.73$13.2613,571 shs$172.21 million
09/04/2024$13.43$13.43$13.74$13.2616,755 shs$176.60 million
09/03/2024$14.02$13.43
-4.21%		$14.69$13.2023,239 shs$176.60 million
09/02/2024$14.02$14.02$14.36$13.6712,900 shs$184.36 million
08/30/2024$14.24$14.02
-1.54%		$14.36$13.6712,974 shs$180.58 million
08/29/2024$13.67$14.24
+4.17%		$14.55$13.7521,489 shs$183.41 million
08/28/2024$13.99$13.67
-2.29%		$14.32$13.5218,841 shs$176.07 million
08/27/2024$14.62$13.99
-4.31%		$14.65$13.8815,496 shs$180.19 million
08/26/2024$14.88$14.62
-1.75%		$15.15$14.6016,322 shs$188.31 million
08/23/2024$14.14$14.88
+5.23%		$15.17$14.2531,509 shs$191.65 million
08/22/2024$14.80$14.14
-4.46%		$15.00$14.1416,103 shs$182.12 million
08/21/2024$13.82$14.80
+7.09%		$14.98$13.7837,006 shs$190.62 million
08/20/2024$14.19$13.82
-2.61%		$14.30$13.6227,260 shs$178.00 million
08/19/2024$13.91$14.19
+2.01%		$14.25$13.4725,440 shs$182.77 million
08/16/2024$13.58$13.91
+2.43%		$14.56$13.5826,748 shs$179.16 million
08/15/2024$12.99$13.58
+4.54%		$14.04$13.3732,309 shs$174.91 million
08/14/2024$13.67$12.99
-4.97%		$13.75$12.8027,288 shs$167.31 million
08/13/2024$13.38$13.67
+2.17%		$13.73$13.3011,908 shs$176.07 million
08/12/2024$13.52$13.38
-1.04%		$13.70$13.1525,969 shs$172.33 million
08/09/2024$13.85$13.52
-2.38%		$14.18$13.5012,497 shs$174.14 million
08/08/2024$13.71$13.85
+1.02%		$14.65$13.7621,716 shs$178.39 million
08/07/2024$14.18$13.71
-3.31%		$14.62$13.5145,535 shs$176.59 million
08/06/2024$13.26$14.18
+6.94%		$14.21$13.1042,659 shs$182.64 million
08/05/2024$14.36$13.26
-7.66%		$13.90$12.7569,025 shs$170.79 million

Related Companies

This page (NASDAQ:GLSI) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
NASDAQ small cap that could be gearing up for a massive short squeeze.
A Heavy Short Interest Could Lead to a Monstrous Short Squeeze for this Tiny NASDAQ Healthcare Firm!
Huge Alerts | Sponsored
WARNING: “Buffett Indicator” flashing for first time in 50 years
Warren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...
Behind the Markets | Sponsored