NasdaqCM - Delayed Quote USD

Greenwich LifeSciences, Inc. (GLSI)

9.64
+0.19
+(2.01%)
At close: June 10 at 4:00:01 PM EDT
9.79
+0.15
+(1.56%)
After hours: June 10 at 5:50:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20259.499.659.409.649.6424,600
Jun 9, 20259.749.749.419.459.4546,300
Jun 6, 20259.509.729.509.669.6634,800
Jun 5, 20259.359.709.359.439.4347,600
Jun 4, 20259.509.619.259.349.3436,400
Jun 3, 20259.689.779.479.559.5533,100
Jun 2, 20259.9010.009.519.649.6430,600
May 30, 20259.869.959.729.859.8518,300
May 29, 20259.9110.109.759.929.9232,300
May 28, 202510.0810.089.629.729.7239,200
May 27, 20259.9610.209.599.989.9848,000
May 23, 20259.709.919.639.819.8129,700
May 22, 20259.8010.109.609.809.8043,500
May 21, 202510.0010.449.629.739.7335,700
May 20, 202510.0410.569.9710.3010.3040,500
May 19, 20259.6710.619.5010.1810.1880,300
May 16, 20259.7110.279.559.749.7447,900
May 15, 20259.279.759.279.699.6919,100
May 14, 20259.659.699.289.429.4237,100
May 13, 20259.569.899.359.699.6924,500
May 12, 20259.509.889.389.589.5828,700
May 9, 20259.679.769.339.439.4313,700
May 8, 20259.449.829.259.669.6635,600
May 7, 20259.679.789.209.449.4418,900
May 6, 20259.769.929.259.389.3848,100
May 5, 20259.9010.109.769.869.8687,800
May 2, 20259.9710.119.829.999.9928,000
May 1, 202510.0010.239.689.989.9823,700
Apr 30, 202510.1510.289.9410.1010.1026,300
Apr 29, 202510.1010.4910.0110.3610.3667,000
Apr 28, 20259.9910.129.6510.0410.0437,000
Apr 25, 202510.2710.359.649.989.9863,000
Apr 24, 20259.8010.869.8010.4410.4489,900
Apr 23, 20259.9210.129.489.859.85217,500
Apr 22, 20259.449.909.099.639.63110,900
Apr 21, 20259.059.388.769.349.3496,200
Apr 17, 20258.899.198.608.958.9571,800
Apr 16, 20258.899.018.558.848.8455,500
Apr 15, 20259.149.608.708.958.95169,200
Apr 14, 202510.0610.139.079.289.28139,200
Apr 11, 20259.189.989.079.869.8635,200
Apr 10, 20259.469.608.809.329.3298,900
Apr 9, 20259.059.658.609.439.43166,600
Apr 8, 20259.8110.008.729.079.07446,000
Apr 7, 20258.509.608.069.599.59377,400
Apr 4, 20259.019.408.298.838.83391,100
Apr 3, 20259.059.618.839.259.25207,300
Apr 2, 202510.4610.919.259.359.35327,900
Apr 1, 20259.549.829.069.269.2687,700
Mar 31, 202510.1110.209.549.549.5461,600
Mar 28, 202510.5910.7910.2010.2210.2233,500
Mar 27, 202510.6710.9810.6210.7110.7142,100
Mar 26, 202510.6611.1310.6010.6310.6325,500
Mar 25, 202511.3111.3510.2010.6510.65159,600
Mar 24, 202511.3211.3711.1211.2511.2516,300
Mar 21, 202511.1611.2911.0011.1111.1145,800
Mar 20, 202511.5012.1811.1511.3411.3435,100
Mar 19, 202511.6111.8811.3011.4511.4539,500
Mar 18, 202512.1112.8811.5311.6111.6138,200
Mar 17, 202512.5013.3312.1312.2112.2156,300
Mar 14, 202511.7712.0611.7712.0012.0011,300
Mar 13, 202511.6311.9911.6011.7811.7813,300
Mar 12, 202511.9612.0711.6711.7111.7121,900
Mar 11, 202511.6011.9011.5211.6711.679,300
Mar 10, 202511.9512.1611.3011.6111.6119,700
Mar 7, 202511.9012.1511.5312.1012.1022,600
Mar 6, 202511.5912.0511.3011.9011.9015,600
Mar 5, 202512.1112.1111.6811.9511.9525,900
Mar 4, 202511.5412.0811.2711.9511.9529,100
Mar 3, 202512.1412.3011.7011.7011.7022,000
Feb 28, 202511.5512.2211.5212.2212.2219,500
Feb 27, 202511.6311.9011.5311.5411.5413,800
Feb 26, 202511.5911.8011.5411.7611.7611,900
Feb 25, 202511.7312.0011.5311.5711.5721,500
Feb 24, 202511.9712.1411.6011.8511.8513,900
Feb 21, 202512.2112.4211.9511.9511.9521,100
Feb 20, 202512.6112.7211.8712.0412.0424,800
Feb 19, 202512.5212.9512.0212.5912.5919,000
Feb 18, 202512.4112.7512.2012.5312.5323,000
Feb 14, 202512.2712.4812.1512.3812.3814,900
Feb 13, 202511.9012.4711.7512.3012.3021,700
Feb 12, 202511.8512.1511.5811.9711.9740,200
Feb 11, 202512.0412.5011.8612.0112.0118,900
Feb 10, 202512.3613.0012.2112.2312.2320,500
Feb 7, 202512.4512.4512.1012.4012.4024,100
Feb 6, 202512.8512.9412.2812.4912.4913,900
Feb 5, 202512.9412.9912.5312.7812.7816,700
Feb 4, 202512.8213.0512.6212.6812.6820,200
Feb 3, 202512.7013.0012.4712.9812.9824,200
Jan 31, 202513.1113.6012.9012.9412.9430,200
Jan 30, 202513.5013.5012.7113.1913.1927,700
Jan 29, 202513.1213.4313.1013.2513.2516,200
Jan 28, 202513.4413.6813.1013.1313.1317,900
Jan 27, 202512.9314.4112.9313.2813.2877,400
Jan 24, 202513.0013.2112.5613.0913.0930,200
Jan 23, 202512.5913.1012.5913.0013.0048,600
Jan 22, 202512.6313.3112.4412.7112.7143,000
Jan 21, 202512.9012.9912.0312.1612.1646,800
Jan 17, 202512.7113.1012.6312.8712.8734,800
Jan 16, 202512.3612.7512.2612.5712.5716,400
Jan 15, 202512.1512.5712.0512.4712.4730,700
Jan 14, 202512.5512.8411.9112.0612.0631,000
Jan 13, 202512.1712.7211.5012.2612.2692,400
Jan 10, 202513.2513.3112.2712.3812.3873,300
Jan 8, 202513.8013.9413.0313.3513.3534,100
Jan 7, 202513.5014.4713.2513.8113.8168,500
Jan 6, 202512.9613.5012.9513.1113.1144,100
Jan 3, 202512.0213.4211.9012.8812.8850,200
Jan 2, 202511.6312.4011.6311.7411.7435,400
Dec 31, 202410.9511.7610.7711.2311.2342,200
Dec 30, 202411.3811.4810.5210.9110.9142,700
Dec 27, 202411.7312.1711.1011.5011.5028,200
Dec 26, 202412.2012.4511.7311.8711.8753,800
Dec 24, 202412.2312.3111.8212.2112.2110,000
Dec 23, 202412.7612.7612.0012.1612.1625,900
Dec 20, 202412.4112.7712.1512.3912.3972,600
Dec 19, 202412.4012.9512.2212.5212.5229,800
Dec 18, 202413.0213.2512.2012.2812.2842,500
Dec 17, 202412.8113.1512.7113.0113.0119,800
Dec 16, 202413.2113.6512.9012.9012.9031,400
Dec 13, 202413.2613.7313.2013.5113.5125,900
Dec 12, 202413.2113.5613.2113.2113.2119,900
Dec 11, 202413.2713.7013.1213.3313.3323,700
Dec 10, 202413.4513.6413.1113.2713.2727,300
Dec 9, 202413.9614.0313.2513.4713.4722,400
Dec 6, 202413.4714.1813.4713.6613.6622,200
Dec 5, 202413.7014.0613.0813.4813.4842,800
Dec 4, 202414.0414.3213.6513.8513.8524,900
Dec 3, 202414.9015.3913.9414.0914.0943,500
Dec 2, 202414.2615.4713.9414.9514.9576,300
Nov 29, 202414.6714.7114.2214.2514.259,400
Nov 27, 202414.5014.6414.2214.5714.5720,800
Nov 26, 202414.0514.6913.9514.3514.3532,100
Nov 25, 202413.6614.2013.4913.9413.9430,100
Nov 22, 202413.1313.9712.9613.5513.5527,600
Nov 21, 202412.9713.4412.5112.9712.9739,100
Nov 20, 202412.8413.4012.6412.8512.8530,600
Nov 19, 202412.3113.2012.2512.7712.7726,000
Nov 18, 202412.7413.1712.2012.3712.3729,600
Nov 15, 202414.3114.3112.5612.5612.5644,000
Nov 14, 202413.6314.1413.0013.5913.5925,300
Nov 13, 202413.6313.7513.3213.3513.3528,100
Nov 12, 202413.9514.1913.4913.5713.5723,600
Nov 11, 202414.6714.6713.6714.0614.0617,200
Nov 8, 202413.9714.5913.8514.3914.3918,100
Nov 7, 202414.4214.5213.6213.8113.8123,200
Nov 6, 202413.7814.5013.2414.4214.4249,000
Nov 5, 202412.9313.6611.8913.6613.6673,800
Nov 4, 202413.4513.7912.9213.0913.0941,000
Nov 1, 202413.5013.6413.3613.4413.447,800
Oct 31, 202414.2614.2713.4113.4513.4520,600
Oct 30, 202414.0914.7914.0714.3914.3932,600
Oct 29, 202414.0014.3013.6414.1514.1518,000
Oct 28, 202413.7014.2513.5013.9313.9325,200
Oct 25, 202413.7613.7613.4813.5013.5010,900
Oct 24, 202413.6013.8013.4013.5913.5918,000
Oct 23, 202413.5913.8113.4413.5913.5916,000
Oct 22, 202413.4513.8013.2913.8013.808,800
Oct 21, 202413.6013.7613.3613.3913.3910,000
Oct 18, 202414.1914.1913.1913.5313.5327,800
Oct 17, 202414.3514.3514.0714.2014.208,700
Oct 16, 202413.8414.6013.8113.9813.9828,100
Oct 15, 202413.9314.3613.9314.1614.1617,800
Oct 14, 202413.6314.0813.6313.7913.7916,700
Oct 11, 202413.1413.7813.1413.7313.7317,200
Oct 10, 202412.7812.9312.5212.9012.9020,000
Oct 9, 202413.5513.5912.7712.9512.9528,800
Oct 8, 202413.6513.7813.3013.5513.5523,800
Oct 7, 202413.7014.2013.4013.6213.6221,900
Oct 4, 202413.9114.0913.3013.7413.7423,300
Oct 3, 202414.0514.0613.2513.6613.6639,800
Oct 2, 202413.9814.2613.6413.9713.9717,300
Oct 1, 202414.3614.4813.8613.8613.8631,300
Sep 30, 202414.1014.4013.6114.3714.3760,100
Sep 27, 202414.5714.9813.8214.1514.1547,300
Sep 26, 202415.0015.3414.2114.3214.3228,800
Sep 25, 202415.3315.5014.9015.2215.2215,200
Sep 24, 202414.5815.2914.5815.2915.2939,200
Sep 23, 202414.9414.9414.4714.6114.6124,500
Sep 20, 202414.8815.2814.5014.8814.8889,800
Sep 19, 202414.5914.9814.4514.8914.8922,800
Sep 18, 202414.3214.8014.1714.1714.1717,100
Sep 17, 202414.6114.7014.1914.4614.4621,800
Sep 16, 202414.9514.9514.3814.4414.4424,500
Sep 13, 202414.4915.1314.4114.9314.9342,400
Sep 12, 202413.9614.5013.2014.2514.2564,000
Sep 11, 202414.5315.0813.9613.9613.9631,200
Sep 10, 202414.7015.0014.3214.6814.6830,500
Sep 9, 202416.5016.5014.2014.4214.42112,200
Sep 6, 202413.5114.6013.1314.5014.50142,800
Sep 5, 202413.4313.7313.2613.3713.3713,600
Sep 4, 202413.2613.7313.2613.4313.4316,800
Sep 3, 202413.9314.6913.2013.4313.4323,200
Aug 30, 202414.3614.3613.6714.0214.0213,000
Aug 29, 202413.7514.5513.7514.2414.2421,500
Aug 28, 202414.0414.3213.5213.6713.6718,800
Aug 27, 202414.5114.6513.8813.9913.9915,500
Aug 26, 202414.9615.1514.6014.6214.6216,300
Aug 23, 202414.6315.1714.2514.8814.8831,500
Aug 22, 202414.9515.0014.1414.1414.1416,100
Aug 21, 202414.0614.9913.7814.8014.8037,000
Aug 20, 202413.8114.3013.6213.8213.8227,800
Aug 19, 202413.8314.2513.4514.1914.1925,400
Aug 16, 202413.5814.5613.5813.9113.9126,700
Aug 15, 202413.5014.1013.3713.5813.5832,300
Aug 14, 202413.7513.7512.7712.9912.9927,300
Aug 13, 202413.3813.7313.3013.6713.6711,900
Aug 12, 202413.5013.7013.1513.3813.3826,000
Aug 9, 202414.0114.1813.5013.5213.5212,500
Aug 8, 202414.0614.6513.7513.8513.8521,700
Aug 7, 202414.4014.6213.5113.7113.7145,700
Aug 6, 202413.3614.2113.1014.1814.1842,700
Aug 5, 202413.6013.9012.7513.2613.2669,200
Aug 2, 202415.0015.2714.1814.3614.3627,600
Aug 1, 202416.0116.1014.9015.4915.4929,400
Jul 31, 202415.9216.3015.5516.1216.1236,400
Jul 30, 202415.7016.2115.5015.7915.7921,300
Jul 29, 202416.3216.4915.3115.5015.5024,700
Jul 26, 202416.8016.9215.9416.1716.1734,900
Jul 25, 202415.6617.0015.6616.6216.6246,400
Jul 24, 202416.0016.5015.5515.5515.5533,700
Jul 23, 202415.6316.5015.6316.0416.0429,300
Jul 22, 202415.0715.6314.7515.5915.5924,500
Jul 19, 202415.6915.8814.5114.8314.8360,100
Jul 18, 202416.1616.8915.5015.5315.5340,200
Jul 17, 202415.5116.2815.3016.2316.2344,500
Jul 16, 202415.9316.1415.6015.8115.8138,800
Jul 15, 202415.6316.2915.4015.6615.6626,400
Jul 12, 202416.0616.3415.4315.6315.6324,700
Jul 11, 202416.0216.5115.5015.7815.7834,700
Jul 10, 202415.5916.0015.3915.7715.7710,800
Jul 9, 202416.2016.6015.3415.5215.5240,100
Jul 8, 202416.8317.1916.1516.3716.3721,200
Jul 5, 202416.8216.9816.0716.7116.7135,500
Jul 3, 202417.4917.4916.2716.7016.7036,700
Jul 2, 202416.6118.1516.6117.5817.5863,000
Jul 1, 202417.1817.5016.0316.7716.7747,000
Jun 28, 202416.8817.5016.4717.2617.26748,900
Jun 27, 202417.2817.9616.2516.8816.8869,900
Jun 26, 202415.4517.2515.4517.1017.1054,100
Jun 25, 202416.2616.5015.3815.3815.3826,500
Jun 24, 202416.6316.9915.3215.5015.5037,300
Jun 21, 202414.9917.0014.9916.2716.2741,800
Jun 20, 202415.7716.4815.1015.3015.3055,100
Jun 18, 202417.1218.7515.8115.9715.9775,000
Jun 17, 202415.2218.0015.2217.4417.44131,600
Jun 14, 202415.0015.4714.5714.7614.7617,200
Jun 13, 202414.3714.8514.2614.8514.8513,700
Jun 12, 202414.2314.9614.2114.3014.3024,300
Jun 11, 202414.9814.9814.1914.1914.1927,500

Related Tickers