Greenwich LifeSciences, Inc. - Common stock (NQ: GLSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	11.73	12.17	11.10	11.50	28,192	-0.37(-3.12%)
Dec 26, 2024	12.20	12.45	11.73	11.87	53,787	-0.34(-2.78%)
Dec 24, 2024	12.23	12.31	11.82	12.21	10,007	+0.05(+0.41%)
Dec 23, 2024	12.76	12.76	12.00	12.16	25,891	-0.23(-1.86%)
Dec 20, 2024	12.41	12.77	12.15	12.39	72,646	-0.34(-2.67%)
Dec 19, 2024	12.40	12.95	12.22	12.73	26,250	+0.45(+3.66%)
Dec 18, 2024	13.02	13.25	12.20	12.28	42,468	-0.73(-5.61%)
Dec 17, 2024	12.81	13.15	12.71	13.01	19,763	+0.11(+0.85%)
Dec 16, 2024	13.21	13.65	12.90	12.90	31,416	-0.61(-4.52%)
Dec 13, 2024	13.26	13.73	13.20	13.51	25,916	+0.30(+2.27%)
Dec 12, 2024	13.21	13.56	13.21	13.21	19,942	-0.12(-0.90%)
Dec 11, 2024	13.27	13.70	13.12	13.33	22,771	+0.06(+0.45%)
Dec 10, 2024	13.45	13.64	13.11	13.27	27,255	-0.20(-1.48%)
Dec 09, 2024	13.96	14.03	13.25	13.47	22,412	-0.19(-1.39%)
Dec 06, 2024	13.47	14.18	13.47	13.66	22,249	+0.18(+1.34%)
Dec 05, 2024	13.70	14.06	13.08	13.48	42,245	-0.37(-2.67%)
Dec 04, 2024	14.04	14.32	13.65	13.85	24,909	-0.24(-1.70%)
Dec 03, 2024	14.90	15.39	13.94	14.09	43,499	-0.86(-5.75%)
Dec 02, 2024	14.26	15.47	13.94	14.95	76,349	+0.70(+4.91%)
Nov 29, 2024	14.67	14.71	14.22	14.25	9,437	-0.32(-2.20%)
Nov 27, 2024	14.50	14.64	14.22	14.57	20,755	+0.22(+1.53%)
Nov 26, 2024	14.05	14.69	13.95	14.35	32,071	+0.41(+2.94%)
Nov 25, 2024	13.66	14.20	13.49	13.94	29,419	+0.39(+2.88%)
Nov 22, 2024	13.13	13.97	12.96	13.55	27,609	+0.58(+4.47%)
Nov 21, 2024	12.97	13.44	12.51	12.97	39,060	+0.12(+0.93%)
Nov 20, 2024	12.84	13.40	12.64	12.85	30,583	+0.08(+0.63%)
Nov 19, 2024	12.31	13.20	12.25	12.77	26,032	+0.40(+3.23%)
Nov 18, 2024	12.74	13.17	12.20	12.37	29,634	-0.19(-1.51%)
Nov 15, 2024	14.31	14.31	12.56	12.56	43,985	-1.03(-7.58%)
Nov 14, 2024	13.63	14.14	13.00	13.59	25,323	+0.24(+1.80%)
Nov 13, 2024	13.63	13.75	13.32	13.35	28,102	-0.22(-1.62%)
Nov 12, 2024	13.95	14.19	13.49	13.57	23,628	-0.49(-3.49%)
Nov 11, 2024	14.67	14.67	13.67	14.06	17,186	-0.33(-2.29%)
Nov 08, 2024	13.97	14.59	13.85	14.39	18,147	+0.58(+4.20%)
Nov 07, 2024	14.42	14.52	13.62	13.81	22,507	-0.61(-4.23%)
Nov 06, 2024	13.78	14.50	13.24	14.42	49,045	+0.76(+5.56%)
Nov 05, 2024	12.93	13.66	11.89	13.66	73,782	+0.57(+4.35%)
Nov 04, 2024	13.45	13.79	12.92	13.09	41,048	-0.35(-2.60%)
Nov 01, 2024	13.50	13.63	13.36	13.44	7,786	-0.01(-0.07%)
Oct 31, 2024	14.26	14.27	13.41	13.45	20,826	-0.94(-6.53%)
Oct 30, 2024	14.09	14.79	14.07	14.39	32,590	+0.24(+1.70%)
Oct 29, 2024	14.00	14.30	13.64	14.15	17,964	+0.22(+1.58%)
Oct 28, 2024	13.70	14.25	13.50	13.93	25,160	+0.43(+3.19%)
Oct 25, 2024	13.76	13.76	13.48	13.50	10,940	-0.09(-0.66%)
Oct 24, 2024	13.60	13.79	13.40	13.59	17,971	+0.00(+0.00%)
Oct 23, 2024	13.59	13.81	13.44	13.59	15,974	-0.21(-1.52%)
Oct 22, 2024	13.45	13.80	13.29	13.80	8,827	+0.41(+3.06%)
Oct 21, 2024	13.60	13.76	13.36	13.39	10,033	-0.14(-1.03%)
Oct 18, 2024	14.19	14.19	13.19	13.53	27,814	-0.67(-4.72%)
Oct 17, 2024	14.35	14.35	14.07	14.20	8,725	+0.22(+1.57%)
Oct 16, 2024	13.84	14.60	13.81	13.98	28,194	-0.18(-1.27%)
Oct 15, 2024	13.93	14.36	13.93	14.16	17,823	+0.37(+2.68%)
Oct 14, 2024	13.63	14.08	13.63	13.79	16,690	+0.06(+0.44%)
Oct 11, 2024	13.13	13.78	13.13	13.73	17,207	+0.83(+6.43%)
Oct 10, 2024	12.78	12.93	12.52	12.90	20,052	-0.05(-0.39%)
Oct 09, 2024	13.55	13.59	12.77	12.95	28,839	-0.60(-4.43%)
Oct 08, 2024	13.65	13.78	13.30	13.55	23,778	-0.07(-0.51%)
Oct 07, 2024	13.70	14.20	13.40	13.62	21,942	-0.12(-0.87%)
Oct 04, 2024	13.91	14.09	13.30	13.74	23,328	+0.08(+0.59%)
Oct 03, 2024	14.05	14.06	13.25	13.66	39,779	-0.31(-2.22%)
Oct 02, 2024	13.98	14.26	13.64	13.97	17,302	+0.11(+0.79%)