Greenwich Lifesciences Inc (NQ: GLSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	14.36	14.48	13.86	13.86	31,350	-0.51(-3.55%)
Sep 30, 2024	14.10	14.40	13.61	14.37	60,105	+0.22(+1.55%)
Sep 27, 2024	14.57	14.98	13.82	14.15	47,330	-0.17(-1.19%)
Sep 26, 2024	15.00	15.34	14.21	14.32	28,865	-0.90(-5.91%)
Sep 25, 2024	15.33	15.50	14.91	15.22	15,164	-0.07(-0.46%)
Sep 24, 2024	14.58	15.29	14.58	15.29	39,249	+0.68(+4.65%)
Sep 23, 2024	14.94	14.94	14.47	14.61	24,499	-0.27(-1.81%)
Sep 20, 2024	14.88	15.28	14.50	14.88	89,757	-0.01(-0.07%)
Sep 19, 2024	14.59	14.98	14.45	14.89	22,840	+0.72(+5.08%)
Sep 18, 2024	14.32	14.80	14.17	14.17	17,090	-0.29(-2.01%)
Sep 17, 2024	14.61	14.71	14.19	14.46	21,811	+0.02(+0.14%)
Sep 16, 2024	14.95	14.95	14.38	14.44	24,514	-0.49(-3.28%)
Sep 13, 2024	14.49	15.13	14.41	14.93	42,556	+0.68(+4.77%)
Sep 12, 2024	13.96	14.50	13.20	14.25	64,022	+0.29(+2.08%)
Sep 11, 2024	14.53	15.08	13.96	13.96	31,164	-0.72(-4.90%)
Sep 10, 2024	14.70	15.00	14.32	14.68	30,469	+0.26(+1.80%)
Sep 09, 2024	16.50	16.50	14.20	14.42	112,181	-0.08(-0.55%)
Sep 06, 2024	13.51	14.60	13.13	14.50	142,753	+1.13(+8.45%)
Sep 05, 2024	13.43	13.73	13.26	13.37	13,571	-0.06(-0.45%)
Sep 04, 2024	13.26	13.74	13.26	13.43	16,816	+0.00(+0.00%)
Sep 03, 2024	13.93	14.69	13.20	13.43	23,259	-0.59(-4.21%)
Aug 30, 2024	14.36	14.36	13.67	14.02	12,974	-0.22(-1.54%)
Aug 29, 2024	13.75	14.55	13.75	14.24	21,489	+0.57(+4.17%)
Aug 28, 2024	14.04	14.32	13.52	13.67	18,841	-0.32(-2.29%)
Aug 27, 2024	14.51	14.65	13.88	13.99	15,496	-0.63(-4.31%)
Aug 26, 2024	14.96	15.15	14.60	14.62	16,329	-0.26(-1.75%)
Aug 23, 2024	14.63	15.17	14.25	14.88	31,513	+0.74(+5.23%)
Aug 22, 2024	14.95	15.00	14.14	14.14	16,103	-0.66(-4.46%)
Aug 21, 2024	14.06	14.99	13.78	14.80	37,031	+0.98(+7.09%)
Aug 20, 2024	13.81	14.30	13.62	13.82	27,760	-0.37(-2.61%)
Aug 19, 2024	13.83	14.25	13.45	14.19	25,440	+0.28(+2.01%)
Aug 16, 2024	13.58	14.56	13.58	13.91	26,749	+0.33(+2.43%)
Aug 15, 2024	13.50	14.10	13.37	13.58	32,310	+0.59(+4.54%)
Aug 14, 2024	13.75	13.75	12.77	12.99	27,311	-0.68(-4.97%)
Aug 13, 2024	13.38	13.73	13.30	13.67	11,908	+0.29(+2.17%)
Aug 12, 2024	13.50	13.70	13.15	13.38	25,995	-0.14(-1.04%)
Aug 09, 2024	14.01	14.18	13.50	13.52	12,523	-0.33(-2.38%)
Aug 08, 2024	14.06	14.65	13.75	13.85	21,716	+0.14(+1.02%)
Aug 07, 2024	14.40	14.62	13.51	13.71	45,742	-0.47(-3.31%)
Aug 06, 2024	13.36	14.21	13.10	14.18	42,673	+0.92(+6.94%)
Aug 05, 2024	13.60	13.90	12.75	13.26	69,225	-1.10(-7.66%)
Aug 02, 2024	15.00	15.27	14.18	14.36	27,588	-1.13(-7.30%)