GLSI - Greenwich LifeSciences, Inc.
9.43
-0.230 -2.439%
Share volume: 13,699
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.66
-0.23
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.67 | $9.67 | $9.76 | $9.76 | $9.33 | $9.33 | $9.43 | $9.43 | 13,699 | $13,699.00 |
| 05-08-2025 | $9.44 | $9.44 | $9.82 | $9.82 | $9.25 | $9.25 | $9.66 | $9.66 | 35,596 | $35,596.00 |
| 05-07-2025 | $9.67 | $9.67 | $9.78 | $9.78 | $9.20 | $9.20 | $9.44 | $9.44 | 18,941 | $18,941.00 |
| 05-06-2025 | $9.76 | $9.76 | $9.92 | $9.92 | $9.25 | $9.25 | $9.38 | $9.38 | 48,140 | $48,140.00 |
| 05-05-2025 | $9.90 | $9.90 | $10.10 | $10.10 | $9.76 | $9.76 | $9.86 | $9.86 | 87,754 | $87,754.00 |
| 05-02-2025 | $9.97 | $9.97 | $10.11 | $10.11 | $9.83 | $9.83 | $9.99 | $9.99 | 28,026 | $28,026.00 |
| 05-01-2025 | $10.00 | $10.00 | $10.23 | $10.23 | $9.68 | $9.68 | $9.98 | $9.98 | 23,736 | $23,736.00 |
| 04-30-2025 | $10.15 | $10.15 | $10.28 | $10.28 | $9.94 | $9.94 | $10.10 | $10.10 | 26,280 | $26,280.00 |
| 04-29-2025 | $10.10 | $10.10 | $10.49 | $10.49 | $10.01 | $10.01 | $10.36 | $10.36 | 67,012 | $67,012.00 |
| 04-28-2025 | $9.99 | $9.99 | $10.12 | $10.12 | $9.65 | $9.65 | $10.04 | $10.04 | 36,950 | $36,950.00 |
