GLSI

Greenwich LifeSciences Historical Data

GLSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 36.09 -1.10 -2.96% 37.53 37.53 35.82 44,770
Oct 19 2021 37.19 0.04 0.11% 37.10 37.5126 36.7703 13,152
Oct 18 2021 37.15 -0.81 -2.13% 38.21 38.49 36.7256 30,849
Oct 15 2021 37.96 -0.38 -0.99% 39.11 39.60 37.96 19,090
Oct 14 2021 38.34 -1.09 -2.76% 39.64 39.80 37.80 24,946
Oct 13 2021 39.43 0.50 1.28% 38.88 39.84 38.01 33,576
Oct 12 2021 38.93 1.49 3.98% 37.33 40.25 37.33 37,330
Oct 11 2021 37.44 0.15 0.4% 36.94 38.15 36.94 13,246
Oct 08 2021 37.29 -0.44 -1.17% 37.72 38.39 37.26 17,394
Oct 07 2021 37.73 0.89 2.42% 37.48 38.00 37.21 15,220
Oct 06 2021 36.84 -0.92 -2.44% 36.92 37.5099 36.48 31,129
Oct 05 2021 37.76 1.00 2.72% 36.76 38.15 36.27 48,083
Oct 04 2021 36.76 -1.84 -4.77% 38.18 38.37 36.227 49,218
Oct 01 2021 38.60 -0.47 -1.2% 39.24 39.32 37.31 43,259
Sep 30 2021 39.07 -0.05 -0.13% 39.10 39.58 37.50 269,346
Sep 29 2021 39.12 0.19 0.49% 38.93 40.05 36.54 89,872
Sep 28 2021 38.93 -1.68 -4.14% 40.96 40.96 38.50 64,780
Sep 27 2021 40.61 -0.79 -1.91% 41.30 41.42 40.40 47,926
Sep 24 2021 41.40 -3.76 -8.33% 44.52 44.545 41.30 68,971
Sep 23 2021 45.16 1.47 3.36% 44.01 45.23 44.00 18,603
Sep 22 2021 43.69 1.01 2.37% 43.24 44.447 42.80 27,877
Sep 21 2021 42.68 0.28 0.66% 42.40 43.25 41.3359 24,666
Sep 20 2021 42.40 0.31 0.74% 41.27 43.9506 41.1285 37,763
Sep 17 2021 42.09 -0.52 -1.22% 42.74 43.89 42.09 61,678
Sep 16 2021 42.61 0.79 1.89% 41.51 44.5699 41.0301 18,394
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 06 2021 43.95 0.00 +0.00% 43.81 44.61 43.1842 0
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
Aug 13 2021 40.50 -0.50 -1.22% 40.68 40.99 40.23 12,064
Aug 12 2021 41.00 -0.26 -0.63% 40.90 42.16 40.55 14,962
Aug 11 2021 41.26 -0.69 -1.64% 41.88 41.88 40.34 15,689
Aug 10 2021 41.95 0.98 2.39% 41.18 42.00 40.61 19,729
Aug 09 2021 40.97 1.13 2.84% 39.93 41.25 38.62 31,735
Aug 06 2021 39.84 0.24 0.61% 40.13 40.13 39.10 20,620
Aug 05 2021 39.60 0.75 1.93% 39.41 40.37 38.7866 24,264
Aug 04 2021 38.85 -1.14 -2.85% 39.77 40.35 38.50 33,457
Aug 03 2021 39.99 -0.07 -0.17% 40.38 41.005 38.96 41,618
Aug 02 2021 40.06 0.59 1.49% 39.47 42.1699 39.23 46,372
Jul 30 2021 39.47 -0.06 -0.15% 39.00 41.28 38.50 44,227
Jul 29 2021 39.53 -1.76 -4.26% 41.75 41.75 39.25 39,717
Jul 28 2021 41.29 0.33 0.81% 41.27 42.2003 40.88 30,620
Jul 27 2021 40.96 -0.05 -0.12% 40.95 41.84 39.50 51,710
Jul 26 2021 41.01 -0.73 -1.75% 42.23 43.56 40.55 48,756
Jul 23 2021 41.74 -1.70 -3.91% 44.41 45.23 41.66 42,534


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.