Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenwich Lifesciences Inc (NQ: GLSI )

13.75 -0.26 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.199 8.428 8.199 8.360 2,696 +0.08(+0.97%)
Oct 30, 2023 8.710 8.710 8.007 8.280 16,013 -0.24(-2.82%)
Oct 27, 2023 8.620 8.620 8.380 8.520 9,801 +0.25(+3.02%)
Oct 26, 2023 7.920 8.290 7.580 8.270 13,658 +0.32(+4.03%)
Oct 25, 2023 8.220 8.220 7.635 7.950 10,915 -0.25(-3.05%)
Oct 24, 2023 7.890 8.220 7.690 8.200 15,658 +0.43(+5.53%)
Oct 23, 2023 8.160 8.300 7.770 7.770 9,310 -0.51(-6.16%)
Oct 20, 2023 8.250 8.280 7.980 8.280 26,908 +0.01(+0.12%)
Oct 19, 2023 8.200 8.490 8.152 8.270 15,042 -0.13(-1.61%)
Oct 18, 2023 8.660 8.740 8.190 8.405 10,043 -0.26(-2.94%)
Oct 17, 2023 8.650 8.928 8.584 8.660 8,435 -0.10(-1.14%)
Oct 16, 2023 8.800 9.030 8.640 8.760 14,940 +0.12(+1.39%)
Oct 13, 2023 8.790 8.960 8.600 8.640 4,949 -0.04(-0.52%)
Oct 12, 2023 8.990 8.990 8.660 8.685 6,556 -0.38(-4.14%)
Oct 11, 2023 9.170 9.220 8.940 9.060 17,019 -0.23(-2.48%)
Oct 10, 2023 9.080 9.290 9.000 9.290 6,484 +0.40(+4.50%)
Oct 09, 2023 8.850 8.900 8.550 8.890 3,861 +0.05(+0.57%)
Oct 06, 2023 8.630 8.900 8.480 8.840 8,683 +0.33(+3.88%)
Oct 05, 2023 8.530 8.720 8.500 8.510 9,969 +0.04(+0.47%)
Oct 04, 2023 8.450 8.740 8.450 8.470 10,848 -0.15(-1.74%)
Oct 03, 2023 8.730 8.750 8.550 8.620 7,190 -0.32(-3.58%)
Oct 02, 2023 8.690 8.940 7.810 8.940 18,142 +0.10(+1.13%)
Sep 29, 2023 8.730 8.850 8.600 8.840 8,815 +0.06(+0.68%)
Sep 28, 2023 8.690 8.810 8.550 8.780 15,355 +0.22(+2.57%)
Sep 27, 2023 8.580 8.870 8.560 8.560 10,039 -0.01(-0.12%)
Sep 26, 2023 8.800 8.800 8.570 8.570 11,301 +0.16(+1.90%)
Sep 25, 2023 8.770 8.549 8.410 8.410 20,565 -0.40(-4.54%)
Sep 22, 2023 8.990 8.990 8.750 8.810 9,250 -0.03(-0.34%)
Sep 21, 2023 8.800 9.217 8.800 8.840 9,844 +0.08(+0.91%)
Sep 20, 2023 9.350 9.350 8.740 8.760 17,655 -0.15(-1.68%)
Sep 19, 2023 9.010 9.140 8.760 8.910 16,291 -0.04(-0.45%)
Sep 18, 2023 9.000 9.120 8.910 8.950 19,864 -0.09(-1.00%)
Sep 15, 2023 9.300 9.410 9.040 9.040 26,325 -0.30(-3.21%)
Sep 14, 2023 9.330 9.480 9.250 9.340 6,746 -0.09(-0.95%)
Sep 13, 2023 9.520 9.890 9.350 9.430 10,426 -0.31(-3.18%)
Sep 12, 2023 9.580 9.914 9.580 9.740 11,755 +0.22(+2.31%)
Sep 11, 2023 8.800 9.530 8.800 9.520 10,125 +0.57(+6.37%)
Sep 08, 2023 8.920 9.040 8.610 8.950 26,626 +0.07(+0.79%)
Sep 07, 2023 9.000 9.135 8.860 8.880 14,015 -0.20(-2.20%)
Sep 06, 2023 9.125 9.310 8.921 9.080 7,490 +0.02(+0.22%)
Sep 05, 2023 9.060 9.221 9.045 9.060 6,869 -0.17(-1.84%)
Sep 01, 2023 9.150 9.420 8.900 9.230 18,083 +0.06(+0.65%)
Aug 31, 2023 9.010 9.400 9.010 9.170 5,195 +0.11(+1.21%)
Aug 30, 2023 9.400 9.440 9.031 9.060 6,650 +0.03(+0.33%)
Aug 29, 2023 9.200 9.570 9.020 9.030 5,240 -0.18(-1.95%)
Aug 28, 2023 9.400 9.883 9.210 9.210 7,612 -0.08(-0.86%)
Aug 25, 2023 9.618 9.850 9.290 9.290 5,762 -0.27(-2.82%)
Aug 24, 2023 9.900 9.982 9.420 9.560 4,965 -0.37(-3.73%)
Aug 23, 2023 9.830 10.00 9.540 9.930 15,155 -0.07(-0.70%)
Aug 22, 2023 9.620 10.00 9.620 10.00 12,168 -0.15(-1.48%)
Aug 21, 2023 9.170 10.15 9.170 10.15 21,910 +0.59(+6.17%)
Aug 18, 2023 9.810 10.25 9.560 9.560 9,584 -0.24(-2.45%)
Aug 17, 2023 10.35 10.58 9.800 9.800 10,188 -0.45(-4.39%)
Aug 16, 2023 10.43 10.49 10.13 10.25 15,558 -0.41(-3.85%)
Aug 15, 2023 10.51 10.66 10.27 10.66 9,181 +0.09(+0.85%)
Aug 14, 2023 10.38 10.66 10.15 10.57 18,068 +0.01(+0.09%)
Aug 11, 2023 10.60 10.60 10.20 10.56 5,638 +0.02(+0.19%)
Aug 10, 2023 10.30 10.55 10.16 10.54 14,530 +0.38(+3.74%)
Aug 09, 2023 10.18 10.50 10.00 10.16 9,598 +0.04(+0.35%)
Aug 08, 2023 10.38 10.39 9.756 10.12 28,437 -0.21(-2.08%)
Aug 07, 2023 10.50 10.50 10.10 10.34 13,258 -0.22(-2.08%)
Aug 04, 2023 10.12 10.76 10.12 10.56 43,277 +0.53(+5.28%)
Aug 03, 2023 9.950 10.18 9.630 10.03 14,902 +0.02(+0.20%)
Aug 02, 2023 9.890 10.18 9.400 10.01 19,212 +0.12(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.