Greenwich Lifesciences, Inc. (GLSI)
NASDAQ:GLSI
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
27.22
28.78
27.22
27.65
27.65
+1.69%
78,375
0.52
May 21, 2026
26.80
27.58
26.00
27.19
27.19
-0.48%
67,928
0.45
May 20, 2026
26.85
27.58
26.06
27.32
27.32
+3.84%
113,568
0.75
May 19, 2026
26.49
26.98
25.80
26.31
26.31
-2.12%
102,920
0.68
May 18, 2026
27.21
28.00
26.60
26.88
26.88
-1.21%
82,324
0.54
May 15, 2026
26.59
29.10
25.52
27.21
27.21
+4.77%
219,589
1.45
May 14, 2026
25.86
27.17
25.55
25.97
25.97
+2.65%
152,497
1.02
May 13, 2026
24.90
26.95
24.83
25.30
25.30
+2.39%
182,207
1.23
May 12, 2026
24.01
25.20
23.55
24.71
24.71
+2.40%
96,464
0.65
May 11, 2026
23.20
26.00
23.20
24.13
24.13
+5.56%
260,529
1.78
May 08, 2026
23.14
24.01
22.86
22.86
22.86
-3.22%
75,974
0.52
May 07, 2026
23.18
23.68
22.66
23.62
23.62
+2.43%
52,987
0.36
May 06, 2026
23.00
23.74
22.80
23.06
23.06
+3.41%
89,798
0.59
May 05, 2026
22.20
22.58
21.41
22.30
22.30
+1.46%
123,472
0.79
May 04, 2026
23.36
23.90
21.96
21.98
21.98
-7.26%
178,875
1.14
May 01, 2026
23.46
24.90
22.92
23.70
23.70
+0.34%
115,527
0.71
Apr 30, 2026
21.61
23.62
21.61
23.62
23.62
+9.35%
97,741
0.60
Apr 29, 2026
22.64
22.64
21.25
21.60
21.60
-5.26%
153,011
0.92
Apr 28, 2026
23.89
24.00
22.71
22.80
22.80
-4.96%
88,161
0.52
Apr 27, 2026
23.99
24.96
23.76
23.99
23.99
-0.91%
63,741
0.36
Apr 24, 2026
23.76
24.72
23.41
24.21
24.21
+2.28%
90,281
0.49
Apr 23, 2026
24.40
25.00
23.27
23.67
23.67
-5.09%
79,431
0.40
Apr 22, 2026
24.05
25.44
23.64
24.94
24.94
+8.86%
129,275
0.63
Apr 21, 2026
24.52
24.83
22.80
22.91
22.91
-6.57%
185,382
0.66
Apr 20, 2026
27.80
28.99
24.10
24.52
24.52
-11.61%
337,602
1.19
Apr 17, 2026
27.48
30.26
27.26
27.74
27.74
+2.36%
240,676
0.83
Apr 16, 2026
25.67
27.25
25.00
27.10
27.10
+4.59%
90,367
0.31
Apr 15, 2026
25.95
26.69
25.40
25.91
25.91
-0.42%
81,265
0.27
Apr 14, 2026
27.49
28.15
25.81
26.02
26.02
-5.35%
125,258
0.40
Apr 13, 2026
25.36
27.64
25.17
27.49
27.49
+6.63%
106,757
0.34
Apr 10, 2026
25.79
26.44
25.51
25.78
25.78
-0.15%
81,903
0.25
Apr 09, 2026
24.20
26.61
24.01
25.82
25.82
+6.69%
180,990
0.55
Apr 08, 2026
23.86
24.96
23.55
24.20
24.20
+7.51%
195,395
0.58
Apr 07, 2026
22.40
22.51
21.00
22.51
22.51
+2.18%
134,204
0.40
Apr 06, 2026
23.04
23.36
22.00
22.03
22.03
-3.46%
101,654
0.29
Apr 03, 2026
22.22
23.55
22.22
22.82
22.82
0.00%
0
0.00
Apr 02, 2026
22.22
23.55
22.22
22.82
22.82
-0.61%
54,545
0.15
Apr 01, 2026
23.84
24.83
22.87
22.96
22.96
-4.41%
121,243
0.34
Mar 31, 2026
22.20
24.26
22.12
24.02
24.02
+11.77%
166,888
0.46
Mar 30, 2026
22.39
22.39
20.53
21.49
21.49
-3.76%
162,862
0.42
Mar 27, 2026
25.00
25.00
22.20
22.33
22.33
-11.88%
203,645
0.45
Mar 26, 2026
25.55
26.85
25.02
25.34
25.34
-2.50%
125,942
0.27
Mar 25, 2026
25.91
27.21
25.70
25.99
25.99
+1.21%
137,576
0.29
Mar 24, 2026
24.67
26.13
24.67
25.68
25.68
+1.78%
84,188
0.18
Mar 23, 2026
25.02
25.81
24.53
25.23
25.23
+4.69%
113,569
0.24
Mar 20, 2026
25.68
26.33
23.85
24.10
24.10
-6.88%
136,818
0.28
Mar 19, 2026
26.15
26.49
24.61
25.88
25.88
-3.11%
189,748
0.39
Mar 18, 2026
29.15
29.44
26.65
26.71
26.71
-11.11%
159,118
0.32
Mar 17, 2026
27.14
30.25
25.30
30.05
30.05
+6.83%
724,791
1.50
Mar 16, 2026
28.10
29.59
27.24
28.13
28.13
+5.20%
233,866
0.43
Rows: