Education
About Us
Working with TipRanks
Follow Us
Greenwich Lifesciences, Inc. (GLSI)
NASDAQ:GLSI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
13.23
14.67
13.11
14.57
14.57
+9.02%
282,921
1.74
Dec 22, 2025
13.36
14.01
13.18
13.37
13.36
+2.73%
253,031
1.57
Dec 19, 2025
12.16
13.10
11.95
13.01
13.01
+5.00%
332,988
2.13
Dec 18, 2025
10.71
13.76
10.71
12.39
12.39
+15.36%
584,793
3.93
Dec 17, 2025
10.40
11.10
10.40
10.74
10.74
+3.27%
183,376
1.25
Dec 16, 2025
10.31
10.70
10.00
10.40
10.40
+0.87%
273,779
1.90
Dec 15, 2025
12.93
14.19
10.11
10.31
10.31
-3.91%
3,998,707
49.18
Dec 12, 2025
11.98
11.98
10.51
10.73
10.73
-4.79%
155,007
1.91
Dec 11, 2025
10.16
11.62
10.15
11.27
11.27
+11.47%
267,391
3.44
Dec 10, 2025
9.88
10.13
9.60
10.11
10.11
+2.22%
95,692
1.23
Dec 09, 2025
9.62
9.96
9.50
9.89
9.89
+2.91%
96,680
1.18
Dec 08, 2025
9.22
9.69
9.20
9.61
9.61
+7.49%
94,500
1.17
Dec 05, 2025
9.16
9.18
8.80
8.94
8.94
+1.59%
71,667
0.89
Dec 04, 2025
8.43
8.85
8.30
8.80
8.80
+4.64%
46,671
0.58
Dec 03, 2025
8.06
8.57
8.03
8.41
8.41
+5.13%
81,894
1.03
Dec 02, 2025
8.25
8.33
7.97
8.00
8.00
-2.91%
67,177
0.84
Dec 01, 2025
8.50
8.61
8.12
8.24
8.24
-5.61%
50,088
0.63
Nov 28, 2025
8.47
8.95
8.47
8.73
8.73
+4.55%
50,716
0.64
Nov 26, 2025
8.36
8.50
8.21
8.35
8.35
-0.60%
74,119
0.95
Nov 25, 2025
7.88
8.53
7.88
8.40
8.40
+7.01%
48,589
0.63
Nov 24, 2025
8.10
8.27
7.78
7.85
7.85
-3.68%
83,655
1.09
Nov 21, 2025
8.17
8.41
8.05
8.15
8.15
-0.12%
80,655
1.06
Nov 20, 2025
8.22
8.55
8.11
8.16
8.16
+0.37%
52,607
0.69
Nov 19, 2025
8.24
8.56
8.05
8.13
8.13
-1.33%
40,968
0.54
Nov 18, 2025
8.18
8.32
8.05
8.24
8.24
+0.12%
38,219
0.51
Nov 17, 2025
8.39
8.50
8.05
8.23
8.23
-1.08%
66,663
0.88
Nov 14, 2025
8.05
8.55
8.05
8.32
8.32
+1.46%
44,572
0.59
Nov 13, 2025
8.33
8.37
7.94
8.20
8.20
-1.50%
104,812
1.42
Nov 12, 2025
8.85
8.95
8.30
8.33
8.32
-1.71%
106,014
1.43
Nov 11, 2025
8.62
8.62
8.05
8.47
8.47
-1.80%
77,386
1.05
Nov 10, 2025
8.83
9.14
8.52
8.63
8.62
-0.40%
185,660
2.59
Nov 07, 2025
8.12
8.85
7.88
8.66
8.66
+5.35%
104,292
1.48
Nov 06, 2025
8.50
8.78
8.17
8.22
8.22
-1.79%
56,315
0.79
Nov 05, 2025
8.25
8.65
8.23
8.37
8.37
+3.46%
84,706
1.19
Nov 04, 2025
8.71
9.10
8.01
8.09
8.09
-4.03%
251,258
3.71
Nov 03, 2025
9.20
9.22
8.43
8.43
8.43
-8.47%
126,884
1.93
Oct 31, 2025
9.15
9.51
9.10
9.21
9.21
+0.22%
40,413
0.61
Oct 30, 2025
9.14
9.54
9.13
9.19
9.19
+0.44%
25,670
0.39
Oct 29, 2025
9.33
9.50
9.11
9.15
9.15
-2.97%
47,155
0.72
Oct 28, 2025
9.70
9.82
9.34
9.43
9.43
-3.68%
38,737
0.59
Oct 27, 2025
10.02
10.22
9.74
9.79
9.79
-2.00%
43,816
0.67
Oct 24, 2025
9.34
10.00
9.30
9.99
9.99
+8.71%
85,429
1.32
Oct 23, 2025
9.04
9.51
9.04
9.19
9.19
+1.43%
35,922
0.56
Oct 22, 2025
9.16
9.26
8.90
9.06
9.06
-1.09%
127,263
2.02
Oct 21, 2025
9.41
9.71
9.07
9.16
9.16
-1.29%
75,886
1.21
Oct 20, 2025
9.50
9.81
9.17
9.28
9.28
-2.21%
71,976
1.14
Oct 17, 2025
9.70
10.13
9.46
9.49
9.49
-2.37%
71,354
1.10
Oct 16, 2025
10.31
10.84
9.69
9.72
9.72
-5.91%
157,511
2.43
Oct 15, 2025
10.55
10.79
10.31
10.33
10.33
-1.81%
38,109
0.56
Oct 14, 2025
10.20
10.60
9.91
10.52
10.52
+2.14%
73,059
1.06
Rows: