Greenwich Lifesciences Inc (GLSI) Historical Stock Data

8.85 ↑0.00 (0.00%)
As of June 28, 2022, 2:21pm EST.

Historical Data

In the past 30 trading days, GLSI is down -0.48% a day on average. There have been 13 days where Greenwich Lifesciences Inc closed green and 17 days where GLSI closed red.

DateOpenCloseChangeLowHighVolume
2022-06-279.288.85↓$0.43 (-4.63%)8.319.33112.24K
2022-06-248.688.48↓$0.20 (-2.30%)8.379.57589.16K
2022-06-237.978.41↑$0.44 (5.52%)7.818.54110.86K
2022-06-227.438.04↑$0.61 (8.21%)7.418.36137.87K
2022-06-217.637.63↑$0.00 (0.00%)7.417.9281.59K
2022-06-177.317.35↑$0.04 (0.55%)7.317.9184.97K
2022-06-167.817.14↓$0.67 (-8.58%)7.067.86116.93K
2022-06-157.848.12↑$0.28 (3.57%)7.598.2674.07K
2022-06-147.757.85↑$0.10 (1.29%)7.578.0483.93K
2022-06-137.757.71↓$0.04 (-0.54%)6.828.00354.16K
2022-06-1010.388.35↓$2.04 (-19.61%)8.1210.38506.56K
2022-06-098.4110.52↑$2.11 (25.09%)8.4011.09559.21K
2022-06-088.768.52↓$0.24 (-2.74%)8.279.02158.55K
2022-06-078.138.52↑$0.39 (4.80%)8.028.89216.93K
2022-06-069.168.33↓$0.83 (-9.06%)7.999.33162.49K
2022-06-037.899.01↑$1.12 (14.20%)7.899.20757.36K
2022-06-027.337.88↑$0.55 (7.50%)6.978.02311.62K
2022-06-017.757.30↓$0.45 (-5.81%)6.977.85276.83K
2022-05-318.517.74↓$0.77 (-9.05%)7.658.91184.94K
2022-05-278.098.50↑$0.41 (5.07%)7.978.68216.97K
2022-05-268.107.95↓$0.15 (-1.85%)7.898.43183.55K
2022-05-258.417.95↓$0.46 (-5.47%)7.888.51194.31K
2022-05-249.008.46↓$0.54 (-6.00%)8.339.0050.91K
2022-05-239.109.03↓$0.07 (-0.77%)8.849.95178.34K
2022-05-209.308.66↓$0.64 (-6.88%)8.649.38103.75K
2022-05-199.338.90↓$0.43 (-4.61%)8.199.33285.47K
2022-05-189.259.30↑$0.05 (0.54%)9.159.99228.86K
2022-05-179.789.51↓$0.27 (-2.76%)9.339.9895.68K
2022-05-169.699.58↓$0.11 (-1.14%)9.5010.24117.61K
2022-05-139.609.69↑$0.09 (0.94%)9.6010.2590.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$GLSI what caused the sell off in an otherwise good tech market today?

0 Like Report
micmic

$GLSI cover that shit

0 Like Report
leahmccourt

$GLSI hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report