Get the Stockscreener App
11.46
0.69%
-0.08
After Hours:
11.46
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 September 19, 2025, is $11.46.
- 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 $11.46 now.
- The 52-week high stock price for GLSI is $15.50, representing a 35.25% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for GLSI is $8.06, indicating a -29.67% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 19, 2025 | $11.66 | $11.20 | $0.46 | 104,646.0 | -0.69% |
| Sep 18, 2025 | $11.60 | $11.20 | $0.40 | 64,943.0 | +3.50% |
| Sep 17, 2025 | $11.66 | $11.03 | $0.6287 | 75,444.0 | -1.06% |
| Sep 16, 2025 | $11.90 | $11.22 | $0.68 | 60,164.0 | -3.51% |
| Sep 15, 2025 | $11.90 | $11.22 | $0.6788 | 137,171.0 | +4.01% |
| Sep 12, 2025 | $11.58 | $11.20 | $0.38 | 58,513.0 | -1.66% |
| Sep 11, 2025 | $12.05 | $11.12 | $0.9318 | 89,988.0 | +0.26% |
| Sep 10, 2025 | $13.00 | $11.13 | $1.87 | 343,448.0 | +3.55% |
| Sep 09, 2025 | $11.25 | $10.59 | $0.66 | 50,807.0 | -1.52% |
| Sep 08, 2025 | $11.49 | $11.01 | $0.4761 | 60,847.0 | +2.20% |
| Sep 05, 2025 | $11.49 | $10.88 | $0.61 | 22,511.0 | -0.36% |
| Sep 04, 2025 | $11.68 | $10.87 | $0.8101 | 43,825.0 | -4.86% |
| Sep 03, 2025 | $11.89 | $11.30 | $0.5899 | 58,551.0 | +0.61% |
| Sep 02, 2025 | $11.73 | $11.37 | $0.36 | 19,050.0 | -0.17% |
| Aug 29, 2025 | $11.91 | $11.35 | $0.5579 | 25,642.0 | +0.17% |
| Aug 28, 2025 | $11.90 | $11.35 | $0.55 | 35,456.0 | -1.80% |
| Aug 27, 2025 | $11.94 | $11.59 | $0.35 | 15,585.0 | -2.18% |
| Aug 26, 2025 | $12.06 | $11.83 | $0.235 | 15,431.0 | +0.34% |
| Aug 25, 2025 | $12.00 | $11.51 | $0.49 | 43,055.0 | -2.38% |
| Aug 22, 2025 | $12.33 | $11.92 | $0.414 | 37,473.0 | +2.78% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $13.00 | $10.59 | $2.41 | 1,294,554.0 | -0.17% |
| Aug, 2025 | $12.88 | $10.70 | $2.18 | 923,812.0 | +4.94% |
| Jul, 2025 | $12.54 | $8.97 | $3.57 | 1,654,431.0 | +20.62% |
| Jun, 2025 | $10.00 | $8.64 | $1.36 | 774,389.0 | -7.92% |
| May, 2025 | $10.61 | $9.20 | $1.41 | 779,468.0 | -2.48% |
| Apr, 2025 | $10.91 | $8.06 | $2.85 | 3,255,675.0 | +5.87% |
| 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% |
1.43%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):