GLSI

Greenwich LifeSciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Greenwich LifeSciences Inc GLSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
4.47 27.42% 20.77 19:59:53
Open Price Low Price High Price Close Price Prev Close
15.70 15.52 21.01 20.70 16.30
more quote information »

GLSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.2421.0115.5217.6056,3950.532.62%
1 Month26.9826.9815.5222.3183,313-6.21-23.02%
3 Months35.2938.2315.5226.5450,131-14.52-41.14%
6 Months42.2348.5015.5233.1543,535-21.46-50.82%
1 Year36.4169.7715.5239.50221,598-15.64-42.96%
3 Years5.00158.073.26246.21318,34515.77315.4%
5 Years5.00158.073.26246.21318,34515.77315.4%

GLSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 20.70 4.40 26.99% 15.70 21.01 15.52 225,244
Jan 21 2022 16.30 -0.93 -5.4% 16.72 17.20 15.5201 60,509
Jan 20 2022 17.23 -1.65 -8.74% 18.81 20.80 17.01 79,813
Jan 19 2022 18.88 0.01 0.05% 18.86 19.7582 18.51 40,157
Jan 18 2022 18.87 -1.37 -6.77% 20.24 20.71 18.68 45,100
Jan 14 2022 20.24 0.25 1.25% 20.50 20.6117 19.22 53,908
Jan 13 2022 19.99 -0.54 -2.63% 20.50 20.51 19.55 31,575
Jan 12 2022 20.53 -0.17 -0.82% 21.11 21.47 20.40 24,417
Jan 11 2022 20.70 -0.52 -2.45% 21.30 21.5499 20.52 27,507
Jan 10 2022 21.22 -0.39 -1.8% 21.02 21.9612 20.50 37,968
Jan 07 2022 21.61 -0.38 -1.73% 21.65 22.5762 21.3519 21,018
Jan 06 2022 21.99 0.04 0.18% 21.95 23.2453 21.02 28,759
Jan 05 2022 21.95 -2.70 -10.95% 24.66 24.66 21.70 50,592
Jan 04 2022 24.65 1.05 4.45% 24.51 24.98 23.17 45,992
Jan 03 2022 23.60 -0.73 -3.0% 24.63 24.63 22.98 50,995
Dec 31 2021 24.33 -0.36 -1.46% 23.95 24.99 23.50 280,769
Dec 30 2021 24.69 2.93 13.47% 21.75 25.38 21.53 171,476
Dec 29 2021 21.76 -1.32 -5.72% 22.62 23.22 21.51 192,029
Dec 28 2021 23.08 -0.72 -3.03% 24.01 24.01 22.23 180,907
See More Historical Prices »


Your Recent History
NASDAQ
GLSI
Greenwich ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.