Greenwich LifeSciences Inc (GLSI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -7.493755204 | 12.01 | 13.33 | 11.05 | 35568 | 11.73155985 | CS |
| 4 | -1.1 | -9.00900900901 | 12.21 | 13.33 | 11.05 | 22824 | 11.79599207 | CS |
| 12 | -0.6492 | -5.52078372678 | 11.7592 | 14.47 | 10.52 | 29681 | 12.332965 | CS |
| 26 | -3.83 | -25.6358768407 | 14.94 | 15.5 | 10.52 | 28778 | 13.00062274 | CS |
| 52 | -7.33 | -39.7505422993 | 18.44 | 21.44 | 10.52 | 34516 | 14.45706997 | CS |
| 156 | -11.65 | -51.1862917399 | 22.76 | 23.185 | 6.8241 | 59376 | 11.965885 | CS |
| 260 | 6.11 | 122.2 | 5 | 158.07 | 3.262 | 137374 | 35.84030316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 11.11 | -0.23 | -2.03 | 11.16 | 11.29 | 11 | 42806 |
| 1742510100 | 11.34 | -0.11 | -0.96 | 11.5 | 12.18 | 11.15 | 35055 |
| 1742423700 | 11.45 | -0.16 | -1.38 | 11.61 | 11.8807 | 11.3 | 39532 |
| 1742337300 | 11.61 | -0.6 | -4.91 | 12.11 | 12.8782 | 11.53 | 38170 |
| 1742250900 | 12.21 | 0.21 | 1.75 | 12.5 | 13.33 | 12.13 | 56268 |
| 1741991700 | 12 | 0.22 | 1.87 | 12.01 | 12.0599 | 11.7686 | 11307 |
| 1741905300 | 11.78 | 0.07 | 0.60 | 11.71 | 11.9895 | 11.6 | 13360 |
| 1741818900 | 11.71 | 0.04 | 0.34 | 11.87 | 12.07 | 11.67 | 21858 |
| 1741732500 | 11.67 | 0.06 | 0.52 | 11.68 | 11.8992 | 11.4 | 9319 |
| 1741646100 | 11.61 | -0.49 | -4.05 | 11.89 | 12.16 | 11.3 | 19727 |
| 1741390500 | 12.1 | 0.2 | 1.68 | 11.95 | 12.15 | 11.535 | 22589 |
| 1741304100 | 11.9 | -0.05 | -0.42 | 11.83 | 12.05 | 11.3 | 15557 |
| 1741217700 | 11.95 | 0 | 0.00 | 11.96 | 12.1113 | 11.68 | 25858 |
| 1741131300 | 11.95 | 0.25 | 2.14 | 11.54 | 12.08 | 11.27 | 29085 |
| 1741044900 | 11.7 | -0.52 | -4.26 | 12.14 | 12.3 | 11.7 | 22046 |
| 1740785700 | 12.22 | 0.68 | 5.89 | 11.55 | 12.22 | 11.52 | 19525 |
| 1740699300 | 11.54 | -0.22 | -1.87 | 11.63 | 11.9 | 11.53 | 13832 |
| 1740612900 | 11.76 | 0.19 | 1.64 | 11.53 | 11.8 | 11.53 | 11912 |
| 1740526500 | 11.57 | -0.28 | -2.36 | 11.73 | 12 | 11.5322 | 21519 |
| 1740440100 | 11.85 | -0.1 | -0.84 | 11.97 | 12.14 | 11.6 | 13877 |
| 1740180900 | 11.95 | -0.09 | -0.75 | 12.21 | 12.42 | 11.95 | 21061 |
| 1740094500 | 12.04 | -0.55 | -4.37 | 12.61 | 12.72 | 11.87 | 24762 |
| 1740008100 | 12.59 | 0.06 | 0.48 | 12.52 | 12.95 | 12.02 | 19015 |
| 1739921700 | 12.53 | 0.15 | 1.21 | 12.41 | 12.75 | 12.25 | 22503 |
| 1739576100 | 12.38 | 0.08 | 0.65 | 12.27 | 12.48 | 12.1484 | 14862 |
| 1739489700 | 12.3 | 0.33 | 2.76 | 11.9 | 12.472 | 11.75 | 21699 |
| 1739403300 | 11.97 | -0.04 | -0.33 | 11.85 | 12.1509 | 11.58 | 40164 |
| 1739316900 | 12.01 | -0.22 | -1.80 | 12.04 | 12.5 | 11.86 | 18907 |
| 1739230500 | 12.23 | -0.17 | -1.37 | 12.36 | 13 | 12.21 | 20489 |
| 1738971300 | 12.4 | -0.09 | -0.72 | 12.45 | 12.49 | 12.1 | 24056 |
| 1738884900 | 12.49 | -0.29 | -2.27 | 12.85 | 12.94 | 12.28 | 13883 |
| 1738798500 | 12.78 | 0.1 | 0.79 | 12.78 | 12.995 | 12.53 | 16690 |
| 1738712100 | 12.68 | -0.3 | -2.31 | 12.97 | 13.0492 | 12.62 | 20338 |
| 1738625700 | 12.98 | 0.04 | 0.31 | 12.7 | 13 | 12.47 | 24180 |
| 1738366500 | 12.94 | -0.25 | -1.90 | 13.25 | 13.6 | 12.9 | 29618 |
| 1738280100 | 13.19 | -0.06 | -0.45 | 13.3 | 13.4999 | 12.71 | 27723 |
| 1738193700 | 13.25 | 0.12 | 0.91 | 13.12 | 13.45 | 13.1 | 16161 |
| 1738107300 | 13.13 | -0.15 | -1.13 | 13.44 | 13.6787 | 13.1 | 17929 |
| 1738020900 | 13.28 | 0.19 | 1.45 | 12.93 | 14.41 | 12.89 | 77397 |
| 1737761700 | 13.09 | 0.38 | 2.99 | 13 | 13.2064 | 12.56 | 30217 |
| 1737675300 | 12.71 | 0 | 0.00 | 12.71 | 12.71 | 12.71 | 0 |
| 1737588900 | 12.71 | 0.55 | 4.52 | 12.63 | 13.31 | 12.44 | 41945 |
| 1737502500 | 12.16 | -0.71 | -5.52 | 12.9 | 12.99 | 12.03 | 46702 |
| 1737156900 | 12.87 | 0.3 | 2.39 | 12.71 | 13.1 | 12.57 | 34814 |
| 1737070500 | 12.57 | 0.1 | 0.80 | 12.36 | 12.75 | 12.26 | 16421 |
| 1736984100 | 12.47 | 0.41 | 3.40 | 12.15 | 12.57 | 12.0471 | 30665 |
| 1736897700 | 12.06 | -0.2 | -1.63 | 12.55 | 12.84 | 11.91 | 30974 |
| 1736811300 | 12.26 | -0.12 | -0.97 | 12.17 | 12.716 | 11.5 | 92447 |
| 1736552100 | 12.38 | -0.97 | -7.27 | 13.25 | 13.3087 | 12.27 | 73277 |
| 1736379300 | 13.35 | -0.46 | -3.33 | 13.8 | 13.945 | 13.03 | 34064 |
| 1736292900 | 13.81 | 0.7 | 5.34 | 13.5 | 14.47 | 13.25 | 68534 |
| 1736206500 | 13.11 | 0.23 | 1.79 | 12.96 | 13.5 | 12.95 | 44060 |
| 1735947300 | 12.88 | 1.14 | 9.71 | 12.02 | 13.4168 | 11.81 | 50166 |
| 1735860900 | 11.74 | 0.51 | 4.54 | 11.63 | 12.4 | 11.63 | 35380 |
| 1735688100 | 11.23 | 0.32 | 2.93 | 10.95 | 11.7569 | 10.77 | 42190 |
| 1735601700 | 10.91 | -0.59 | -5.13 | 11.5 | 11.5 | 10.52 | 42695 |
| 1735342500 | 11.5 | -0.37 | -3.12 | 11.73 | 12.17 | 11.1 | 28192 |
| 1735256100 | 11.87 | -0.34 | -2.78 | 12.2 | 12.45 | 11.73 | 53787 |
| 1735077840 | 12.21 | 0.05 | 0.41 | 12.23 | 12.3086 | 11.82 | 10007 |
| 1734996900 | 12.16 | -0.23 | -1.86 | 12.76 | 12.76 | 12 | 25891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
