9.98
price down icon4.41%   -0.46
pre-market  Pre-market:  8.51   -1.47   -14.73%
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 25, 2025, is $9.98.
  • 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 $9.98 now.
  • The 52-week high stock price for GLSI is $18.75, representing a 87.87% increase from the current share price, occurred on June 18, 2024.
  • The 52-week low stock price for GLSI is $8.06, indicating a -19.24% decrease from the current share price, occurred on April 07, 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 25, 2025 $10.36 $9.64 $0.7112 62,962.0 -4.41%
Apr 24, 2025 $10.86 $9.80 $1.06 89,892.0 +5.99%
Apr 23, 2025 $10.12 $9.48 $0.64 217,509.0 +2.28%
Apr 22, 2025 $9.90 $9.09 $0.81 110,851.0 +3.10%
Apr 21, 2025 $9.38 $8.76 $0.625 96,197.0 +4.36%
Apr 17, 2025 $9.19 $8.60 $0.5862 71,770.0 +1.24%
Apr 16, 2025 $9.01 $8.55 $0.46 55,528.0 -1.23%
Apr 15, 2025 $9.60 $8.70 $0.90 169,244.0 -3.56%
Apr 14, 2025 $10.13 $9.07 $1.06 139,179.0 -5.88%
Apr 11, 2025 $9.98 $9.07 $0.9074 35,038.0 +5.79%
Apr 10, 2025 $9.60 $8.80 $0.80 98,890.0 -1.17%
Apr 09, 2025 $9.65 $8.60 $1.05 165,314.0 +3.97%
Apr 08, 2025 $9.96 $8.72 $1.24 428,899.0 -5.42%
Apr 07, 2025 $9.60 $8.06 $1.54 377,394.0 +8.61%
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%

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 $8.06 $2.85 3,188,516.0 +4.61%
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%
$20.59
price up icon 0.24%
$69.69
price up icon 1.06%
$32.20
price up icon 0.53%
$23.46
price down icon 36.06%
$102.02
price down icon 15.36%
biotechnology ONC
$244.90
price down icon 4.40%
Cap:     |  Volume (24h):