Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free GLSI Stock Alerts

Greenwich LifeSciences (GLSI) Stock Chart & Stock Price History

$14.88
-0.01 (-0.07%)
(As of 09/20/2024 ET)
Compare

Greenwich LifeSciences Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
+7.67%
3 Month
Performance
-2.75%
6 Month
Performance
-19.04%
Year-To-Date
Performance
+41.44%
1 Year
Performance
+69.86%
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 DealMaker
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but it processes 70-80%. Now the US is coming over the top by investing $700B+ into domestic supply with the IRA and Bi-partisan Infrastructure Bill.
Join GM as an early investor in this company by October 3.

GLSI Stock Chart for Friday, September, 20, 2024

GLSI Chart by TradingView

Greenwich LifeSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
08/02/2024$15.49$14.36
-7.30%		$15.24$14.1827,588 shs$184.96 million
08/01/2024$16.12$15.49
-3.91%		$16.10$14.9029,405 shs$199.51 million
07/31/2024$15.79$16.12
+2.09%		$16.30$15.5536,372 shs$207.63 million
07/30/2024$15.50$15.79
+1.87%		$16.21$15.5021,278 shs$203.38 million
07/29/2024$16.17$15.50
-4.14%		$16.49$15.3124,301 shs$199.64 million
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/26/2024$16.62$16.17
-2.71%		$16.93$15.9434,447 shs$208.27 million
07/25/2024$15.55$16.62
+6.88%		$16.95$15.6646,383 shs$214.07 million
07/24/2024$16.04$15.55
-3.05%		$16.50$15.5533,660 shs$200.28 million
07/23/2024$15.59$16.04
+2.89%		$16.50$15.6329,270 shs$206.60 million
07/22/2024$14.83$15.59
+5.12%		$15.63$14.7524,523 shs$200.80 million
07/19/2024$15.53$14.83
-4.51%		$15.88$14.5159,986 shs$191.01 million
07/18/2024$16.23$15.53
-4.31%		$16.77$15.5039,739 shs$200.03 million
07/17/2024$15.81$16.23
+2.66%		$16.29$15.3044,477 shs$209.04 million
07/16/2024$15.66$15.81
+0.96%		$16.14$15.6038,670 shs$203.63 million
07/15/2024$15.63$15.66
+0.19%		$16.29$15.4026,370 shs$201.70 million
07/12/2024$15.78$15.63
-0.95%		$16.34$15.4323,752 shs$201.31 million
07/11/2024$15.77$15.78
+0.06%		$16.51$15.5034,719 shs$203.25 million
07/10/2024$15.52$15.77
+1.61%		$15.85$15.3910,788 shs$203.12 million
07/09/2024$16.37$15.52
-5.19%		$16.60$15.3440,077 shs$199.90 million
07/08/2024$16.71$16.37
-2.03%		$17.19$16.1521,193 shs$210.85 million
07/05/2024$16.70$16.71
+0.06%		$16.87$16.1735,515 shs$215.23 million
07/04/2024$16.70$16.70$17.49$16.2736,686 shs$215.10 million
07/03/2024$17.58$16.70
-5.01%		$17.53$16.2736,684 shs$215.10 million
07/02/2024$16.77$17.58
+4.83%		$18.15$16.6163,028 shs$226.43 million
07/01/2024$17.26$16.77
-2.84%		$17.50$16.0347,010 shs$216.00 million
06/28/2024$16.88$17.26
+2.25%		$17.50$16.47748,911 shs$222.31 million
06/27/2024$17.10$16.88
-1.29%		$17.96$16.2569,881 shs$217.41 million
06/26/2024$15.38$17.10
+11.18%		$17.25$15.4554,087 shs$220.25 million
06/25/2024$15.50$15.38
-0.77%		$16.50$15.3826,521 shs$198.09 million
06/24/2024$16.27$15.50
-4.73%		$16.99$15.3237,198 shs$199.64 million
06/21/2024$15.30$16.27
+6.34%		$17.00$14.9941,807 shs$209.56 million
06/20/2024$15.97$15.30
-4.20%		$16.48$15.1055,136 shs$197.06 million
06/19/2024$15.97$15.97$18.75$15.8175,217 shs$205.69 million

Related Companies:

This page (NASDAQ:GLSI) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored