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, 2025	9.49	9.65	9.40	9.64	9.64	24,600
Jun 9, 2025	9.74	9.74	9.41	9.45	9.45	46,300
Jun 6, 2025	9.50	9.72	9.50	9.66	9.66	34,800
Jun 5, 2025	9.35	9.70	9.35	9.43	9.43	47,600
Jun 4, 2025	9.50	9.61	9.25	9.34	9.34	36,400
Jun 3, 2025	9.68	9.77	9.47	9.55	9.55	33,100
Jun 2, 2025	9.90	10.00	9.51	9.64	9.64	30,600
May 30, 2025	9.86	9.95	9.72	9.85	9.85	18,300
May 29, 2025	9.91	10.10	9.75	9.92	9.92	32,300
May 28, 2025	10.08	10.08	9.62	9.72	9.72	39,200
May 27, 2025	9.96	10.20	9.59	9.98	9.98	48,000
May 23, 2025	9.70	9.91	9.63	9.81	9.81	29,700
May 22, 2025	9.80	10.10	9.60	9.80	9.80	43,500
May 21, 2025	10.00	10.44	9.62	9.73	9.73	35,700
May 20, 2025	10.04	10.56	9.97	10.30	10.30	40,500
May 19, 2025	9.67	10.61	9.50	10.18	10.18	80,300
May 16, 2025	9.71	10.27	9.55	9.74	9.74	47,900
May 15, 2025	9.27	9.75	9.27	9.69	9.69	19,100
May 14, 2025	9.65	9.69	9.28	9.42	9.42	37,100
May 13, 2025	9.56	9.89	9.35	9.69	9.69	24,500
May 12, 2025	9.50	9.88	9.38	9.58	9.58	28,700
May 9, 2025	9.67	9.76	9.33	9.43	9.43	13,700
May 8, 2025	9.44	9.82	9.25	9.66	9.66	35,600
May 7, 2025	9.67	9.78	9.20	9.44	9.44	18,900
May 6, 2025	9.76	9.92	9.25	9.38	9.38	48,100
May 5, 2025	9.90	10.10	9.76	9.86	9.86	87,800
May 2, 2025	9.97	10.11	9.82	9.99	9.99	28,000
May 1, 2025	10.00	10.23	9.68	9.98	9.98	23,700
Apr 30, 2025	10.15	10.28	9.94	10.10	10.10	26,300
Apr 29, 2025	10.10	10.49	10.01	10.36	10.36	67,000
Apr 28, 2025	9.99	10.12	9.65	10.04	10.04	37,000
Apr 25, 2025	10.27	10.35	9.64	9.98	9.98	63,000
Apr 24, 2025	9.80	10.86	9.80	10.44	10.44	89,900
Apr 23, 2025	9.92	10.12	9.48	9.85	9.85	217,500
Apr 22, 2025	9.44	9.90	9.09	9.63	9.63	110,900
Apr 21, 2025	9.05	9.38	8.76	9.34	9.34	96,200
Apr 17, 2025	8.89	9.19	8.60	8.95	8.95	71,800
Apr 16, 2025	8.89	9.01	8.55	8.84	8.84	55,500
Apr 15, 2025	9.14	9.60	8.70	8.95	8.95	169,200
Apr 14, 2025	10.06	10.13	9.07	9.28	9.28	139,200
Apr 11, 2025	9.18	9.98	9.07	9.86	9.86	35,200
Apr 10, 2025	9.46	9.60	8.80	9.32	9.32	98,900
Apr 9, 2025	9.05	9.65	8.60	9.43	9.43	166,600
Apr 8, 2025	9.81	10.00	8.72	9.07	9.07	446,000
Apr 7, 2025	8.50	9.60	8.06	9.59	9.59	377,400
Apr 4, 2025	9.01	9.40	8.29	8.83	8.83	391,100
Apr 3, 2025	9.05	9.61	8.83	9.25	9.25	207,300
Apr 2, 2025	10.46	10.91	9.25	9.35	9.35	327,900
Apr 1, 2025	9.54	9.82	9.06	9.26	9.26	87,700
Mar 31, 2025	10.11	10.20	9.54	9.54	9.54	61,600
Mar 28, 2025	10.59	10.79	10.20	10.22	10.22	33,500
Mar 27, 2025	10.67	10.98	10.62	10.71	10.71	42,100
Mar 26, 2025	10.66	11.13	10.60	10.63	10.63	25,500
Mar 25, 2025	11.31	11.35	10.20	10.65	10.65	159,600
Mar 24, 2025	11.32	11.37	11.12	11.25	11.25	16,300
Mar 21, 2025	11.16	11.29	11.00	11.11	11.11	45,800
Mar 20, 2025	11.50	12.18	11.15	11.34	11.34	35,100
Mar 19, 2025	11.61	11.88	11.30	11.45	11.45	39,500
Mar 18, 2025	12.11	12.88	11.53	11.61	11.61	38,200
Mar 17, 2025	12.50	13.33	12.13	12.21	12.21	56,300
Mar 14, 2025	11.77	12.06	11.77	12.00	12.00	11,300
Mar 13, 2025	11.63	11.99	11.60	11.78	11.78	13,300
Mar 12, 2025	11.96	12.07	11.67	11.71	11.71	21,900
Mar 11, 2025	11.60	11.90	11.52	11.67	11.67	9,300
Mar 10, 2025	11.95	12.16	11.30	11.61	11.61	19,700
Mar 7, 2025	11.90	12.15	11.53	12.10	12.10	22,600
Mar 6, 2025	11.59	12.05	11.30	11.90	11.90	15,600
Mar 5, 2025	12.11	12.11	11.68	11.95	11.95	25,900
Mar 4, 2025	11.54	12.08	11.27	11.95	11.95	29,100
Mar 3, 2025	12.14	12.30	11.70	11.70	11.70	22,000
Feb 28, 2025	11.55	12.22	11.52	12.22	12.22	19,500
Feb 27, 2025	11.63	11.90	11.53	11.54	11.54	13,800
Feb 26, 2025	11.59	11.80	11.54	11.76	11.76	11,900
Feb 25, 2025	11.73	12.00	11.53	11.57	11.57	21,500
Feb 24, 2025	11.97	12.14	11.60	11.85	11.85	13,900
Feb 21, 2025	12.21	12.42	11.95	11.95	11.95	21,100
Feb 20, 2025	12.61	12.72	11.87	12.04	12.04	24,800
Feb 19, 2025	12.52	12.95	12.02	12.59	12.59	19,000
Feb 18, 2025	12.41	12.75	12.20	12.53	12.53	23,000
Feb 14, 2025	12.27	12.48	12.15	12.38	12.38	14,900
Feb 13, 2025	11.90	12.47	11.75	12.30	12.30	21,700
Feb 12, 2025	11.85	12.15	11.58	11.97	11.97	40,200
Feb 11, 2025	12.04	12.50	11.86	12.01	12.01	18,900
Feb 10, 2025	12.36	13.00	12.21	12.23	12.23	20,500
Feb 7, 2025	12.45	12.45	12.10	12.40	12.40	24,100
Feb 6, 2025	12.85	12.94	12.28	12.49	12.49	13,900
Feb 5, 2025	12.94	12.99	12.53	12.78	12.78	16,700
Feb 4, 2025	12.82	13.05	12.62	12.68	12.68	20,200
Feb 3, 2025	12.70	13.00	12.47	12.98	12.98	24,200
Jan 31, 2025	13.11	13.60	12.90	12.94	12.94	30,200
Jan 30, 2025	13.50	13.50	12.71	13.19	13.19	27,700
Jan 29, 2025	13.12	13.43	13.10	13.25	13.25	16,200
Jan 28, 2025	13.44	13.68	13.10	13.13	13.13	17,900
Jan 27, 2025	12.93	14.41	12.93	13.28	13.28	77,400
Jan 24, 2025	13.00	13.21	12.56	13.09	13.09	30,200
Jan 23, 2025	12.59	13.10	12.59	13.00	13.00	48,600
Jan 22, 2025	12.63	13.31	12.44	12.71	12.71	43,000
Jan 21, 2025	12.90	12.99	12.03	12.16	12.16	46,800
Jan 17, 2025	12.71	13.10	12.63	12.87	12.87	34,800
Jan 16, 2025	12.36	12.75	12.26	12.57	12.57	16,400
Jan 15, 2025	12.15	12.57	12.05	12.47	12.47	30,700
Jan 14, 2025	12.55	12.84	11.91	12.06	12.06	31,000
Jan 13, 2025	12.17	12.72	11.50	12.26	12.26	92,400
Jan 10, 2025	13.25	13.31	12.27	12.38	12.38	73,300
Jan 8, 2025	13.80	13.94	13.03	13.35	13.35	34,100
Jan 7, 2025	13.50	14.47	13.25	13.81	13.81	68,500
Jan 6, 2025	12.96	13.50	12.95	13.11	13.11	44,100
Jan 3, 2025	12.02	13.42	11.90	12.88	12.88	50,200
Jan 2, 2025	11.63	12.40	11.63	11.74	11.74	35,400
Dec 31, 2024	10.95	11.76	10.77	11.23	11.23	42,200
Dec 30, 2024	11.38	11.48	10.52	10.91	10.91	42,700
Dec 27, 2024	11.73	12.17	11.10	11.50	11.50	28,200
Dec 26, 2024	12.20	12.45	11.73	11.87	11.87	53,800
Dec 24, 2024	12.23	12.31	11.82	12.21	12.21	10,000
Dec 23, 2024	12.76	12.76	12.00	12.16	12.16	25,900
Dec 20, 2024	12.41	12.77	12.15	12.39	12.39	72,600
Dec 19, 2024	12.40	12.95	12.22	12.52	12.52	29,800
Dec 18, 2024	13.02	13.25	12.20	12.28	12.28	42,500
Dec 17, 2024	12.81	13.15	12.71	13.01	13.01	19,800
Dec 16, 2024	13.21	13.65	12.90	12.90	12.90	31,400
Dec 13, 2024	13.26	13.73	13.20	13.51	13.51	25,900
Dec 12, 2024	13.21	13.56	13.21	13.21	13.21	19,900
Dec 11, 2024	13.27	13.70	13.12	13.33	13.33	23,700
Dec 10, 2024	13.45	13.64	13.11	13.27	13.27	27,300
Dec 9, 2024	13.96	14.03	13.25	13.47	13.47	22,400
Dec 6, 2024	13.47	14.18	13.47	13.66	13.66	22,200
Dec 5, 2024	13.70	14.06	13.08	13.48	13.48	42,800
Dec 4, 2024	14.04	14.32	13.65	13.85	13.85	24,900
Dec 3, 2024	14.90	15.39	13.94	14.09	14.09	43,500
Dec 2, 2024	14.26	15.47	13.94	14.95	14.95	76,300
Nov 29, 2024	14.67	14.71	14.22	14.25	14.25	9,400
Nov 27, 2024	14.50	14.64	14.22	14.57	14.57	20,800
Nov 26, 2024	14.05	14.69	13.95	14.35	14.35	32,100
Nov 25, 2024	13.66	14.20	13.49	13.94	13.94	30,100
Nov 22, 2024	13.13	13.97	12.96	13.55	13.55	27,600
Nov 21, 2024	12.97	13.44	12.51	12.97	12.97	39,100
Nov 20, 2024	12.84	13.40	12.64	12.85	12.85	30,600
Nov 19, 2024	12.31	13.20	12.25	12.77	12.77	26,000
Nov 18, 2024	12.74	13.17	12.20	12.37	12.37	29,600
Nov 15, 2024	14.31	14.31	12.56	12.56	12.56	44,000
Nov 14, 2024	13.63	14.14	13.00	13.59	13.59	25,300
Nov 13, 2024	13.63	13.75	13.32	13.35	13.35	28,100
Nov 12, 2024	13.95	14.19	13.49	13.57	13.57	23,600
Nov 11, 2024	14.67	14.67	13.67	14.06	14.06	17,200
Nov 8, 2024	13.97	14.59	13.85	14.39	14.39	18,100
Nov 7, 2024	14.42	14.52	13.62	13.81	13.81	23,200
Nov 6, 2024	13.78	14.50	13.24	14.42	14.42	49,000
Nov 5, 2024	12.93	13.66	11.89	13.66	13.66	73,800
Nov 4, 2024	13.45	13.79	12.92	13.09	13.09	41,000
Nov 1, 2024	13.50	13.64	13.36	13.44	13.44	7,800
Oct 31, 2024	14.26	14.27	13.41	13.45	13.45	20,600
Oct 30, 2024	14.09	14.79	14.07	14.39	14.39	32,600
Oct 29, 2024	14.00	14.30	13.64	14.15	14.15	18,000
Oct 28, 2024	13.70	14.25	13.50	13.93	13.93	25,200
Oct 25, 2024	13.76	13.76	13.48	13.50	13.50	10,900
Oct 24, 2024	13.60	13.80	13.40	13.59	13.59	18,000
Oct 23, 2024	13.59	13.81	13.44	13.59	13.59	16,000
Oct 22, 2024	13.45	13.80	13.29	13.80	13.80	8,800
Oct 21, 2024	13.60	13.76	13.36	13.39	13.39	10,000
Oct 18, 2024	14.19	14.19	13.19	13.53	13.53	27,800
Oct 17, 2024	14.35	14.35	14.07	14.20	14.20	8,700
Oct 16, 2024	13.84	14.60	13.81	13.98	13.98	28,100
Oct 15, 2024	13.93	14.36	13.93	14.16	14.16	17,800
Oct 14, 2024	13.63	14.08	13.63	13.79	13.79	16,700
Oct 11, 2024	13.14	13.78	13.14	13.73	13.73	17,200
Oct 10, 2024	12.78	12.93	12.52	12.90	12.90	20,000
Oct 9, 2024	13.55	13.59	12.77	12.95	12.95	28,800
Oct 8, 2024	13.65	13.78	13.30	13.55	13.55	23,800
Oct 7, 2024	13.70	14.20	13.40	13.62	13.62	21,900
Oct 4, 2024	13.91	14.09	13.30	13.74	13.74	23,300
Oct 3, 2024	14.05	14.06	13.25	13.66	13.66	39,800
Oct 2, 2024	13.98	14.26	13.64	13.97	13.97	17,300
Oct 1, 2024	14.36	14.48	13.86	13.86	13.86	31,300
Sep 30, 2024	14.10	14.40	13.61	14.37	14.37	60,100
Sep 27, 2024	14.57	14.98	13.82	14.15	14.15	47,300
Sep 26, 2024	15.00	15.34	14.21	14.32	14.32	28,800
Sep 25, 2024	15.33	15.50	14.90	15.22	15.22	15,200
Sep 24, 2024	14.58	15.29	14.58	15.29	15.29	39,200
Sep 23, 2024	14.94	14.94	14.47	14.61	14.61	24,500
Sep 20, 2024	14.88	15.28	14.50	14.88	14.88	89,800
Sep 19, 2024	14.59	14.98	14.45	14.89	14.89	22,800
Sep 18, 2024	14.32	14.80	14.17	14.17	14.17	17,100
Sep 17, 2024	14.61	14.70	14.19	14.46	14.46	21,800
Sep 16, 2024	14.95	14.95	14.38	14.44	14.44	24,500
Sep 13, 2024	14.49	15.13	14.41	14.93	14.93	42,400
Sep 12, 2024	13.96	14.50	13.20	14.25	14.25	64,000
Sep 11, 2024	14.53	15.08	13.96	13.96	13.96	31,200
Sep 10, 2024	14.70	15.00	14.32	14.68	14.68	30,500
Sep 9, 2024	16.50	16.50	14.20	14.42	14.42	112,200
Sep 6, 2024	13.51	14.60	13.13	14.50	14.50	142,800
Sep 5, 2024	13.43	13.73	13.26	13.37	13.37	13,600
Sep 4, 2024	13.26	13.73	13.26	13.43	13.43	16,800
Sep 3, 2024	13.93	14.69	13.20	13.43	13.43	23,200
Aug 30, 2024	14.36	14.36	13.67	14.02	14.02	13,000
Aug 29, 2024	13.75	14.55	13.75	14.24	14.24	21,500
Aug 28, 2024	14.04	14.32	13.52	13.67	13.67	18,800
Aug 27, 2024	14.51	14.65	13.88	13.99	13.99	15,500
Aug 26, 2024	14.96	15.15	14.60	14.62	14.62	16,300
Aug 23, 2024	14.63	15.17	14.25	14.88	14.88	31,500
Aug 22, 2024	14.95	15.00	14.14	14.14	14.14	16,100
Aug 21, 2024	14.06	14.99	13.78	14.80	14.80	37,000
Aug 20, 2024	13.81	14.30	13.62	13.82	13.82	27,800
Aug 19, 2024	13.83	14.25	13.45	14.19	14.19	25,400
Aug 16, 2024	13.58	14.56	13.58	13.91	13.91	26,700
Aug 15, 2024	13.50	14.10	13.37	13.58	13.58	32,300
Aug 14, 2024	13.75	13.75	12.77	12.99	12.99	27,300
Aug 13, 2024	13.38	13.73	13.30	13.67	13.67	11,900
Aug 12, 2024	13.50	13.70	13.15	13.38	13.38	26,000
Aug 9, 2024	14.01	14.18	13.50	13.52	13.52	12,500
Aug 8, 2024	14.06	14.65	13.75	13.85	13.85	21,700
Aug 7, 2024	14.40	14.62	13.51	13.71	13.71	45,700
Aug 6, 2024	13.36	14.21	13.10	14.18	14.18	42,700
Aug 5, 2024	13.60	13.90	12.75	13.26	13.26	69,200
Aug 2, 2024	15.00	15.27	14.18	14.36	14.36	27,600
Aug 1, 2024	16.01	16.10	14.90	15.49	15.49	29,400
Jul 31, 2024	15.92	16.30	15.55	16.12	16.12	36,400
Jul 30, 2024	15.70	16.21	15.50	15.79	15.79	21,300
Jul 29, 2024	16.32	16.49	15.31	15.50	15.50	24,700
Jul 26, 2024	16.80	16.92	15.94	16.17	16.17	34,900
Jul 25, 2024	15.66	17.00	15.66	16.62	16.62	46,400
Jul 24, 2024	16.00	16.50	15.55	15.55	15.55	33,700
Jul 23, 2024	15.63	16.50	15.63	16.04	16.04	29,300
Jul 22, 2024	15.07	15.63	14.75	15.59	15.59	24,500
Jul 19, 2024	15.69	15.88	14.51	14.83	14.83	60,100
Jul 18, 2024	16.16	16.89	15.50	15.53	15.53	40,200
Jul 17, 2024	15.51	16.28	15.30	16.23	16.23	44,500
Jul 16, 2024	15.93	16.14	15.60	15.81	15.81	38,800
Jul 15, 2024	15.63	16.29	15.40	15.66	15.66	26,400
Jul 12, 2024	16.06	16.34	15.43	15.63	15.63	24,700
Jul 11, 2024	16.02	16.51	15.50	15.78	15.78	34,700
Jul 10, 2024	15.59	16.00	15.39	15.77	15.77	10,800
Jul 9, 2024	16.20	16.60	15.34	15.52	15.52	40,100
Jul 8, 2024	16.83	17.19	16.15	16.37	16.37	21,200
Jul 5, 2024	16.82	16.98	16.07	16.71	16.71	35,500
Jul 3, 2024	17.49	17.49	16.27	16.70	16.70	36,700
Jul 2, 2024	16.61	18.15	16.61	17.58	17.58	63,000
Jul 1, 2024	17.18	17.50	16.03	16.77	16.77	47,000
Jun 28, 2024	16.88	17.50	16.47	17.26	17.26	748,900
Jun 27, 2024	17.28	17.96	16.25	16.88	16.88	69,900
Jun 26, 2024	15.45	17.25	15.45	17.10	17.10	54,100
Jun 25, 2024	16.26	16.50	15.38	15.38	15.38	26,500
Jun 24, 2024	16.63	16.99	15.32	15.50	15.50	37,300
Jun 21, 2024	14.99	17.00	14.99	16.27	16.27	41,800
Jun 20, 2024	15.77	16.48	15.10	15.30	15.30	55,100
Jun 18, 2024	17.12	18.75	15.81	15.97	15.97	75,000
Jun 17, 2024	15.22	18.00	15.22	17.44	17.44	131,600
Jun 14, 2024	15.00	15.47	14.57	14.76	14.76	17,200
Jun 13, 2024	14.37	14.85	14.26	14.85	14.85	13,700
Jun 12, 2024	14.23	14.96	14.21	14.30	14.30	24,300
Jun 11, 2024	14.98	14.98	14.19	14.19	14.19	27,500

SLS SELLAS Life Sciences Group, Inc.

1.5400

-1.91%

COYA Coya Therapeutics, Inc.

5.63

-4.25%

IMMP Immutep Limited

1.8600

+1.09%

ALMS Alumis Inc.

3.3600

-2.04%

GNLX Genelux Corporation

2.6700

-1.48%

ATNM Actinium Pharmaceuticals, Inc.

1.7700

-8.76%

VTVT vTv Therapeutics Inc.

16.59

-0.12%

VRAX Virax Biolabs Group Limited

1.0000

+0.65%

SCPH scPharmaceuticals Inc.

4.2700

+0.47%

MEIP MEI Pharma, Inc.

2.3000

+4.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Greenwich LifeSciences, Inc. (GLSI)

Related Tickers