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
0.79 1.89% 42.61 16:30:00
Open Price Low Price High Price Close Price Prev Close
41.51 41.0301 44.5699 42.61 41.82
more quote information »

GLSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.9947.4841.030144.5433,320-0.38-0.88%
1 Month39.0048.5038.0743.0339,2313.619.26%
3 Months38.3548.9638.0743.3573,0104.2611.11%
6 Months29.0569.7727.7243.21255,98313.5646.68%
1 Year5.00158.073.26246.85415,72437.61752.2%
3 Years5.00158.073.26246.85415,72437.61752.2%
5 Years5.00158.073.26246.85415,72437.61752.2%

GLSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 41.82 -1.75 -4.02% 43.43 45.14 41.75 39,992
Sep 14 2021 43.57 -1.98 -4.35% 45.00 45.95 43.2101 21,686
Sep 13 2021 45.55 -0.56 -1.21% 46.00 47.48 44.21 40,159
Sep 10 2021 46.11 0.31 0.68% 46.52 46.82 45.36 22,967
Sep 09 2021 45.80 1.92 4.38% 42.99 46.43 42.99 41,794
Sep 08 2021 43.88 -0.92 -2.05% 47.00 47.99 42.0101 32,817
Sep 07 2021 44.80 0.85 1.93% 44.04 48.50 44.04 131,233
Sep 03 2021 43.95 -0.53 -1.19% 43.81 44.61 43.1842 21,272
Sep 02 2021 44.48 0.73 1.67% 44.00 45.4264 43.1928 52,015
Sep 01 2021 43.75 3.73 9.32% 42.00 45.2739 41.20 125,549
Aug 31 2021 40.02 0.43 1.09% 40.10 40.51 39.23 25,147
Aug 30 2021 39.59 -0.39 -0.98% 39.92 40.15 39.13 29,187
Aug 27 2021 39.98 -0.36 -0.89% 40.75 41.9684 39.51 33,708
Aug 26 2021 40.34 0.38 0.95% 40.06 40.74 39.50 18,928
Aug 25 2021 39.96 -1.14 -2.77% 40.20 41.10 39.80 11,193
Aug 24 2021 41.10 1.25 3.14% 39.85 41.39 39.34 31,218
Aug 23 2021 39.85 1.03 2.65% 39.38 39.9199 38.9601 14,135
Aug 20 2021 38.82 0.17 0.44% 38.31 39.70 38.07 21,188
Aug 19 2021 38.65 -0.74 -1.88% 39.00 39.99 38.34 31,208
Aug 18 2021 39.39 -1.75 -4.25% 40.66 41.75 39.0301 16,224
Aug 17 2021 41.14 0.42 1.03% 40.53 41.77 39.187 41,772
Aug 16 2021 40.72 0.22 0.54% 40.49 41.49 39.70 23,979
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.