loading

Greenwich Lifesciences Inc Stock (GLSI) Price History

The historical daily chart and data for Greenwich Lifesciences Inc stock (GLSI), show that the latest closing stock price as of April 04, 2025, is $8.83.
  • Greenwich Lifesciences Inc all-time high stock price is $158.07, occurred on December 09, 2020.
  • The lowest Greenwich Lifesciences Inc stock price recorded was $0.00 on November 13, 2020. Since then, Greenwich Lifesciences Inc's stock price has risen over to $8.83 now.
  • The 52-week high stock price for GLSI is $18.75, representing a 112.34% increase from the current share price, occurred on June 18, 2024.
  • The 52-week low stock price for GLSI is $8.29, indicating a -6.12% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Greenwich Lifesciences Inc (GLSI) stock in the beginning of 2024 was $23.68. The stock closed the year at $15.20, a loss of over -35.81% for the year.
The table below shows more information about GLSI historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $9.40 $8.29 $1.11 389,361.0 -4.54%
Apr 03, 2025 $9.61 $8.83 $0.78 207,280.0 -1.07%
Apr 02, 2025 $10.91 $9.25 $1.66 322,523.0 +0.97%
Apr 01, 2025 $9.82 $9.06 $0.76 87,723.0 -2.94%
Mar 31, 2025 $10.20 $9.54 $0.6609 61,636.0 -6.65%
Mar 28, 2025 $10.79 $10.20 $0.5865 33,519.0 -4.58%
Mar 27, 2025 $10.98 $10.62 $0.36 42,114.0 +0.75%
Mar 26, 2025 $11.13 $10.59 $0.5339 25,505.0 -0.19%
Mar 25, 2025 $11.36 $10.20 $1.15 159,451.0 -5.33%
Mar 24, 2025 $11.37 $11.12 $0.25 16,324.0 +1.26%
Mar 21, 2025 $11.29 $11.00 $0.29 41,534.0 -2.03%
Mar 20, 2025 $12.18 $11.15 $1.03 34,951.0 -0.96%
Mar 19, 2025 $11.88 $11.30 $0.5807 39,532.0 -1.38%
Mar 18, 2025 $12.88 $11.53 $1.35 37,733.0 -4.91%
Mar 17, 2025 $13.33 $12.13 $1.20 55,810.0 +1.75%
Mar 14, 2025 $12.06 $11.77 $0.2913 11,171.0 +1.87%
Mar 13, 2025 $11.99 $11.60 $0.3895 13,258.0 +0.60%
Mar 12, 2025 $12.07 $11.67 $0.40 21,848.0 +0.34%
Mar 11, 2025 $11.90 $11.52 $0.3842 9,006.0 +0.52%
Mar 10, 2025 $12.16 $11.30 $0.86 19,611.0 -4.05%
Mar 07, 2025 $12.15 $11.54 $0.615 22,589.0 +1.68%
Mar 06, 2025 $12.05 $11.30 $0.75 15,557.0 -0.42%

Greenwich Lifesciences Inc Stock (GLSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Greenwich Lifesciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greenwich Lifesciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Greenwich Lifesciences Inc Stock (GLSI) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.91 $8.29 $2.62 1,396,248.0 -7.44%
Mar, 2025 $13.33 $9.54 $3.79 714,145.0 -21.93%
Feb, 2025 $13.05 $11.52 $1.53 380,405.0 -5.56%
Jan, 2025 $14.47 $11.50 $2.97 843,103.0 +15.23%

Greenwich Lifesciences Inc Stock (GLSI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.47 $10.52 $4.95 677,803.0 -23.44%
Nov, 2024 $14.71 $11.89 $2.82 585,674.0 +5.95%
Oct, 2024 $14.79 $12.52 $2.27 478,940.0 -6.40%
Sep, 2024 $16.50 $13.13 $3.37 842,302.0 +2.50%
Aug, 2024 $16.10 $12.75 $3.35 591,875.0 -13.03%
Jul, 2024 $18.15 $14.51 $3.64 764,987.0 -6.60%
Jun, 2024 $18.75 $13.04 $5.71 1,486,326.0 +16.39%
May, 2024 $15.13 $12.26 $2.87 599,230.0 +19.40%
Apr, 2024 $20.43 $11.38 $9.05 785,838.0 -37.71%
Mar, 2024 $21.44 $11.81 $9.63 1,201,583.0 +63.98%
Feb, 2024 $15.26 $8.00 $7.26 1,275,847.0 +40.74%
Jan, 2024 $11.00 $8.19 $2.81 444,776.0 -17.87%

Greenwich Lifesciences Inc Stock (GLSI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.43 $10.11 $2.32 323,172.0 -10.09%
Nov, 2023 $12.10 $8.21 $3.89 368,072.0 +39.95%
Oct, 2023 $9.29 $7.58 $1.71 240,106.0 -5.43%
Sep, 2023 $9.91 $8.19 $1.72 276,514.0 -3.60%
Aug, 2023 $10.76 $9.01 $1.75 318,952.0 -0.33%
Jul, 2023 $9.87 $8.70 $1.17 317,750.0 -4.61%
Jun, 2023 $11.64 $9.34 $2.30 557,822.0 -11.43%
May, 2023 $12.06 $10.53 $1.53 448,026.0 +1.68%
Apr, 2023 $14.02 $10.21 $3.81 1,430,165.0 -22.34%
Mar, 2023 $16.23 $11.20 $5.03 894,831.0 -11.66%
Feb, 2023 $21.47 $14.60 $6.87 637,877.0 -21.32%
Jan, 2023 $21.50 $13.69 $7.81 827,626.0 +30.53%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
Cap:     |  Volume (24h):