Greenwich Lifesciences Inc (GLSI) Historical Stock Data
8.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLSI is down -0.39% a day on average. There have been 12 days where Greenwich Lifesciences Inc closed green and 18 days where GLSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.43 | 8.80 | ↑$0.37 (4.39%) | 8.30 | 8.85 | 46.67K |
| 2025-12-03 | 8.06 | 8.41 | ↑$0.35 (4.34%) | 8.03 | 8.57 | 81.89K |
| 2025-12-02 | 8.25 | 8.00 | ↓$0.25 (-3.03%) | 7.97 | 8.33 | 67.18K |
| 2025-12-01 | 8.50 | 8.24 | ↓$0.26 (-3.06%) | 8.12 | 8.61 | 49.99K |
| 2025-11-28 | 8.47 | 8.73 | ↑$0.26 (3.07%) | 8.47 | 8.95 | 50.72K |
| 2025-11-26 | 8.36 | 8.35 | ↓$0.01 (-0.12%) | 8.21 | 8.50 | 74.12K |
| 2025-11-25 | 7.88 | 8.40 | ↑$0.52 (6.60%) | 7.88 | 8.53 | 48.59K |
| 2025-11-24 | 8.10 | 7.85 | ↓$0.25 (-3.09%) | 7.78 | 8.27 | 83.65K |
| 2025-11-21 | 8.17 | 8.15 | ↓$0.02 (-0.24%) | 8.05 | 8.41 | 80.66K |
| 2025-11-20 | 8.22 | 8.16 | ↓$0.06 (-0.73%) | 8.11 | 8.55 | 52.61K |
| 2025-11-19 | 8.24 | 8.13 | ↓$0.11 (-1.33%) | 8.05 | 8.56 | 40.97K |
| 2025-11-18 | 8.18 | 8.24 | ↑$0.06 (0.73%) | 8.05 | 8.32 | 38.22K |
| 2025-11-17 | 8.39 | 8.23 | ↓$0.16 (-1.91%) | 8.05 | 8.50 | 66.62K |
| 2025-11-14 | 8.05 | 8.32 | ↑$0.27 (3.35%) | 8.05 | 8.55 | 44.57K |
| 2025-11-13 | 8.33 | 8.20 | ↓$0.13 (-1.56%) | 7.94 | 8.37 | 104.71K |
| 2025-11-12 | 8.85 | 8.33 | ↓$0.53 (-5.93%) | 8.30 | 8.95 | 106.01K |
| 2025-11-11 | 8.62 | 8.47 | ↓$0.15 (-1.74%) | 8.05 | 8.62 | 77.39K |
| 2025-11-10 | 8.83 | 8.63 | ↓$0.21 (-2.32%) | 8.52 | 9.14 | 185.66K |
| 2025-11-07 | 8.12 | 8.66 | ↑$0.54 (6.65%) | 7.88 | 8.85 | 104.29K |
| 2025-11-06 | 8.50 | 8.22 | ↓$0.28 (-3.29%) | 8.17 | 8.78 | 56.32K |
| 2025-11-05 | 8.25 | 8.37 | ↑$0.12 (1.45%) | 8.23 | 8.65 | 84.71K |
| 2025-11-04 | 8.71 | 8.09 | ↓$0.62 (-7.12%) | 8.02 | 9.10 | 251.26K |
| 2025-11-03 | 9.20 | 8.43 | ↓$0.77 (-8.37%) | 8.43 | 9.20 | 126K |
| 2025-10-31 | 9.15 | 9.21 | ↑$0.06 (0.66%) | 9.10 | 9.51 | 40.08K |
| 2025-10-30 | 9.14 | 9.19 | ↑$0.05 (0.55%) | 9.13 | 9.41 | 25.51K |
| 2025-10-29 | 9.33 | 9.15 | ↓$0.18 (-1.93%) | 9.11 | 9.50 | 46.44K |
| 2025-10-28 | 9.72 | 9.43 | ↓$0.29 (-2.98%) | 9.34 | 9.82 | 38.59K |
| 2025-10-27 | 10.02 | 9.79 | ↓$0.23 (-2.30%) | 9.74 | 10.22 | 41.90K |
| 2025-10-24 | 9.34 | 9.99 | ↑$0.65 (6.96%) | 9.34 | 10.00 | 85.25K |
| 2025-10-23 | 9.14 | 9.19 | ↑$0.05 (0.55%) | 9.05 | 9.51 | 35.49K |
Create an account or log in to view more rows.
$GLSI the redness has arrived
$GLSI buy and HODL
$GLSI take us to the moon
lets goooooo
$GLSI Buying again tomorrow.
$GLSI This is how I feel everyday holding this gem.
$GLSI in it to win it
$GLSI Guys when can we expect that 30% drop?
$GLSI LFGGGGGG
$GLSI low volume
expect flat or negative close
$GLSI Green by EOD guarentee