Greenwich LifeSciences Inc (GLSI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.161290322581 | 12.4 | 13 | 11.58 | 24468 | 12.15860771 | CS |
| 4 | -0.33 | -2.59638080252 | 12.71 | 14.41 | 11.58 | 28538 | 12.72589475 | CS |
| 12 | -0.5803 | -4.4775198105 | 12.9603 | 15.47 | 10.52 | 33639 | 12.86483795 | CS |
| 26 | -1.31 | -9.56902848795 | 13.69 | 16.5 | 10.52 | 31373 | 13.47143558 | CS |
| 52 | 3.44 | 38.4787472036 | 8.94 | 21.44 | 8.7 | 40372 | 14.56105424 | CS |
| 156 | -8.62 | -41.0476190476 | 21 | 24.46 | 6.8241 | 60791 | 12.25426193 | CS |
| 260 | 7.38 | 147.6 | 5 | 158.07 | 3.262 | 139875 | 35.9234738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734737700 | 12.39 | -0.13 | -1.04 | 12.41 | 12.9 | 12.15 | 72646 |
| 1734651300 | 12.52 | 0.24 | 1.95 | 12.28 | 12.95 | 12.2174 | 29781 |
| 1734564900 | 12.28 | -0.73 | -5.61 | 13.11 | 13.25 | 12.2 | 42468 |
| 1734478500 | 13.01 | 0.11 | 0.85 | 12.81 | 13.1486 | 12.71 | 19763 |
| 1734392100 | 12.9 | -0.61 | -4.52 | 13.51 | 13.65 | 12.9 | 31416 |
| 1734132900 | 13.51 | 0.3 | 2.27 | 13.26 | 13.7344 | 13.2 | 25916 |
| 1734046500 | 13.21 | -0.12 | -0.90 | 13.21 | 13.5554 | 13.21 | 19942 |
| 1733960100 | 13.33 | 0.06 | 0.45 | 13.45 | 13.7 | 13.12 | 22771 |
| 1733873700 | 13.27 | -0.2 | -1.48 | 13.45 | 13.64 | 13.11 | 27116 |
| 1733787300 | 13.47 | -0.19 | -1.39 | 13.96 | 14.03 | 13.2459 | 22412 |
| 1733528100 | 13.66 | 0.18 | 1.34 | 13.47 | 14.18 | 13.47 | 22249 |
| 1733441700 | 13.48 | -0.37 | -2.67 | 13.7 | 14.0574 | 13.08 | 42749 |
| 1733355300 | 13.85 | -0.24 | -1.70 | 14.04 | 14.3213 | 13.6454 | 24909 |
| 1733268900 | 14.09 | -0.86 | -5.75 | 14.9 | 15.39 | 13.94 | 43499 |
| 1733182500 | 14.95 | 0.7 | 4.91 | 14.26 | 15.47 | 13.9365 | 76349 |
| 1732917840 | 14.25 | -0.32 | -2.20 | 14.67 | 14.71 | 14.22 | 9437 |
| 1732750500 | 14.57 | 0.22 | 1.53 | 14.5 | 14.64 | 14.22 | 20755 |
| 1732664100 | 14.35 | 0.41 | 2.94 | 14.05 | 14.6935 | 13.95 | 32071 |
| 1732577700 | 13.94 | 0.39 | 2.88 | 13.66 | 14.2 | 13.4885 | 29235 |
| 1732318500 | 13.55 | 0.58 | 4.47 | 13.13 | 13.97 | 12.9603 | 27609 |
| 1732232100 | 12.97 | 0.12 | 0.93 | 12.97 | 13.4427 | 12.5106 | 39060 |
| 1732145700 | 12.85 | 0.08 | 0.63 | 12.84 | 13.4 | 12.64 | 30583 |
| 1732059300 | 12.77 | 0.4 | 3.23 | 12.31 | 13.2 | 12.25 | 26032 |
| 1731972900 | 12.37 | -0.19 | -1.51 | 12.74 | 13.1681 | 12.2 | 29634 |
| 1731713700 | 12.56 | -1.03 | -7.58 | 14.31 | 14.31 | 12.56 | 43985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
