Get the Stockscreener App
8.40
7.01%
0.55
After Hours:
8.16
-0.24
-2.86%
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 November 25, 2025, is $8.40.
- 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 $8.40 now.
- The 52-week high stock price for GLSI is $15.47, representing a 84.17% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for GLSI is $7.78, indicating a -7.38% decrease from the current share price, occurred on November 24, 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $8.53 | $7.88 | $0.65 | 48,564.0 | +7.01% |
| Nov 24, 2025 | $8.27 | $7.78 | $0.49 | 83,650.0 | -3.68% |
| Nov 21, 2025 | $8.40 | $8.05 | $0.355 | 80,655.0 | -0.12% |
| Nov 20, 2025 | $8.55 | $8.11 | $0.4438 | 51,685.0 | +0.37% |
| Nov 19, 2025 | $8.56 | $8.05 | $0.5119 | 40,968.0 | -1.33% |
| Nov 18, 2025 | $8.32 | $8.05 | $0.2699 | 37,098.0 | +0.12% |
| Nov 17, 2025 | $8.50 | $8.05 | $0.4515 | 66,399.0 | -1.08% |
| Nov 14, 2025 | $8.55 | $8.05 | $0.50 | 44,563.0 | +1.46% |
| Nov 13, 2025 | $8.37 | $7.94 | $0.43 | 104,696.0 | -1.50% |
| Nov 12, 2025 | $8.95 | $8.30 | $0.645 | 106,013.0 | -1.71% |
| Nov 11, 2025 | $8.62 | $8.05 | $0.5699 | 77,386.0 | -1.80% |
| Nov 10, 2025 | $9.14 | $8.52 | $0.6199 | 185,529.0 | -0.40% |
| Nov 07, 2025 | $8.85 | $7.88 | $0.97 | 104,270.0 | +5.35% |
| Nov 06, 2025 | $8.78 | $8.16 | $0.6168 | 56,309.0 | -1.79% |
| Nov 05, 2025 | $8.65 | $8.22 | $0.424 | 84,484.0 | +3.46% |
| Nov 04, 2025 | $9.10 | $8.01 | $1.09 | 251,257.0 | -4.03% |
| Nov 03, 2025 | $9.22 | $8.43 | $0.79 | 126,203.0 | -8.47% |
| Oct 31, 2025 | $9.51 | $9.10 | $0.4099 | 40,413.0 | +0.22% |
| Oct 30, 2025 | $9.54 | $9.13 | $0.4064 | 25,670.0 | +0.44% |
| Oct 29, 2025 | $9.50 | $9.11 | $0.39 | 47,144.0 | -2.97% |
| Oct 28, 2025 | $9.82 | $9.34 | $0.4783 | 38,736.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.22 | $7.78 | $1.44 | 1,598,288.0 | -8.79% |
| Oct, 2025 | $11.49 | $8.90 | $2.59 | 1,471,199.0 | -7.44% |
| Sep, 2025 | $13.00 | $9.72 | $3.28 | 1,824,930.0 | -13.33% |
| 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% |
0.53%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):