Greenwich Lifesciences Inc (GLSI) Historical Stock Data
13.64 ↑0.01 (0.07%)
As of May 8, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, GLSI is down -1.09% a day on average. There have been 8 days where Greenwich Lifesciences Inc closed green and 22 days where GLSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 13.83 | 13.63 | ↓$0.20 (-1.45%) | 13.50 | 14.39 | 34.32K |
| 2024-05-06 | 14.44 | 13.87 | ↓$0.57 (-3.95%) | 13.69 | 14.59 | 19.04K |
| 2024-05-03 | 14.49 | 14.39 | ↓$0.10 (-0.69%) | 13.93 | 14.62 | 35.83K |
| 2024-05-02 | 14.01 | 13.99 | ↓$0.02 (-0.14%) | 13.64 | 14.52 | 24.23K |
| 2024-05-01 | 12.26 | 14.00 | ↑$1.74 (14.19%) | 12.26 | 14.75 | 63.15K |
| 2024-04-30 | 12.51 | 12.42 | ↓$0.09 (-0.72%) | 12.25 | 12.92 | 16.17K |
| 2024-04-29 | 13.01 | 12.60 | ↓$0.41 (-3.15%) | 12.49 | 13.35 | 23.68K |
| 2024-04-26 | 12.57 | 13.12 | ↑$0.55 (4.38%) | 12.30 | 13.29 | 27.90K |
| 2024-04-25 | 12.43 | 12.34 | ↓$0.09 (-0.68%) | 11.99 | 12.93 | 30.90K |
| 2024-04-24 | 13.13 | 12.62 | ↓$0.51 (-3.88%) | 12.36 | 13.18 | 28.65K |
| 2024-04-23 | 12.59 | 13.14 | ↑$0.55 (4.37%) | 12.40 | 13.38 | 35.95K |
| 2024-04-22 | 12.20 | 12.69 | ↑$0.49 (4.02%) | 11.38 | 13.25 | 73.64K |
| 2024-04-19 | 12.75 | 12.07 | ↓$0.68 (-5.33%) | 12.02 | 13.18 | 30.73K |
| 2024-04-18 | 12.86 | 12.89 | ↑$0.03 (0.23%) | 12.68 | 14.14 | 42.37K |
| 2024-04-17 | 14.42 | 13.05 | ↓$1.37 (-9.50%) | 12.51 | 14.51 | 34.84K |
| 2024-04-16 | 13.78 | 14.42 | ↑$0.64 (4.64%) | 13.78 | 14.70 | 16.66K |
| 2024-04-15 | 15.85 | 14.26 | ↓$1.59 (-10.03%) | 13.78 | 15.85 | 63.54K |
| 2024-04-12 | 15.79 | 15.65 | ↓$0.14 (-0.89%) | 15.11 | 16.32 | 34.83K |
| 2024-04-11 | 16.09 | 16.06 | ↓$0.03 (-0.19%) | 15.53 | 16.15 | 26.82K |
| 2024-04-10 | 16.47 | 15.83 | ↓$0.64 (-3.89%) | 15.10 | 16.85 | 40.08K |
| 2024-04-09 | 16.36 | 16.63 | ↑$0.27 (1.63%) | 16.28 | 17.35 | 35.33K |
| 2024-04-08 | 17.43 | 16.45 | ↓$0.98 (-5.62%) | 16.23 | 17.58 | 39.69K |
| 2024-04-05 | 17.75 | 17.38 | ↓$0.37 (-2.08%) | 17.02 | 17.98 | 31.72K |
| 2024-04-04 | 17.97 | 17.95 | ↓$0.02 (-0.11%) | 17.56 | 18.28 | 38.21K |
| 2024-04-03 | 17.78 | 17.72 | ↓$0.06 (-0.34%) | 17.59 | 18.44 | 32.80K |
| 2024-04-02 | 18.41 | 17.49 | ↓$0.92 (-5.00%) | 17.35 | 18.41 | 39.22K |
| 2024-04-01 | 20.43 | 19.04 | ↓$1.39 (-6.80%) | 17.60 | 20.43 | 43.41K |
| 2024-03-28 | 20.21 | 19.94 | ↓$0.27 (-1.34%) | 19.71 | 20.55 | 27.78K |
| 2024-03-27 | 20.54 | 20.00 | ↓$0.54 (-2.63%) | 19.86 | 21.44 | 39.34K |
| 2024-03-26 | 19.90 | 20.32 | ↑$0.42 (2.11%) | 19.45 | 20.88 | 42.80K |
Create an account or log in to view more rows.
$GLSI LFGGGGGG
$GLSI low volume
expect flat or negative close
$GLSI Green by EOD guarentee
$GLSI FYI - leaning bullish
$GLSI just fucking go already jeesh
$GLSI HODLing
and buying more when I can.
$GLSI buy and HODL
$GLSI choo choo
$GLSI another bear trap
$GLSI NOT SELLING.