Greenwich LifeSciences, Inc.GLSINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $26.38 | $26.60 | $24.49 | $25.19 | 303,245 |
| 2/4/2026 | $27.20 | $28.29 | $26.13 | $27.01 | 265,569 |
| 2/3/2026 | $31.75 | $31.97 | $26.95 | $28.03 | 425,918 |
| 2/2/2026 | $29.33 | $32.66 | $29.15 | $31.97 | 255,900 |
| 1/30/2026 | $29.71 | $31.09 | $26.51 | $30.07 | 329,513 |
| 1/29/2026 | $28.10 | $30.67 | $28.10 | $30.02 | 326,300 |
| 1/28/2026 | $32.91 | $33.31 | $28.59 | $28.59 | 395,335 |
| 1/27/2026 | $29.52 | $34.10 | $29.00 | $33.57 | 671,612 |
| 1/26/2026 | $26.70 | $31.51 | $26.11 | $30.62 | 920,404 |
| 1/23/2026 | $23.02 | $26.93 | $22.65 | $25.47 | 598,900 |
| 1/22/2026 | $27.19 | $29.90 | $22.52 | $23.56 | 4.92M |
| 1/21/2026 | $21.43 | $23.69 | $20.00 | $22.30 | 505,348 |
| 1/20/2026 | $23.98 | $24.51 | $20.91 | $21.29 | 667,507 |
| 1/16/2026 | $27.51 | $27.51 | $23.98 | $24.88 | 974,200 |
| 1/15/2026 | $29.23 | $31.64 | $27.00 | $27.19 | 522,029 |
| 1/14/2026 | $29.02 | $32.91 | $28.47 | $29.29 | 646,700 |
| 1/13/2026 | $26.81 | $30.42 | $26.27 | $29.02 | 685,000 |
| 1/12/2026 | $24.73 | $28.10 | $22.81 | $26.83 | 416,000 |
| 1/9/2026 | $22.24 | $26.74 | $22.10 | $25.28 | 547,800 |
| 1/8/2026 | $24.22 | $24.97 | $21.00 | $22.41 | 263,856 |
| 1/7/2026 | $20.60 | $25.20 | $20.40 | $24.98 | 483,600 |
| 1/6/2026 | $21.04 | $21.42 | $20.05 | $20.53 | 232,904 |
| 1/5/2026 | $19.72 | $21.87 | $18.69 | $21.21 | 379,376 |
| 1/2/2026 | $21.28 | $21.28 | $18.54 | $19.47 | 407,304 |
| 12/31/2025 | $21.99 | $21.99 | $18.57 | $21.01 | 662,300 |
| 12/30/2025 | $25.93 | $29.70 | $20.60 | $21.92 | 1.53M |
| 12/29/2025 | $21.19 | $30.82 | $20.68 | $24.78 | 4.26M |
| 12/26/2025 | $17.14 | $22.31 | $16.35 | $20.69 | 1.27M |
| 12/24/2025 | $14.68 | $17.99 | $14.08 | $17.21 | 465,100 |
| 12/23/2025 | $13.23 | $14.67 | $13.11 | $14.57 | 282,921 |
| 12/22/2025 | $13.36 | $14.01 | $13.18 | $13.37 | 253,031 |
| 12/19/2025 | $12.16 | $13.10 | $11.95 | $13.01 | 333,000 |
| 12/18/2025 | $10.71 | $13.76 | $10.71 | $12.39 | 584,800 |
| 12/17/2025 | $10.40 | $11.10 | $10.40 | $10.74 | 183,376 |
| 12/16/2025 | $10.31 | $10.70 | $10.00 | $10.40 | 273,800 |
| 12/15/2025 | $12.93 | $14.19 | $10.11 | $10.31 | 4.00M |
| 12/12/2025 | $11.98 | $11.98 | $10.51 | $10.73 | 155,007 |
| 12/11/2025 | $10.16 | $11.62 | $10.15 | $11.27 | 267,400 |
| 12/10/2025 | $9.88 | $10.13 | $9.60 | $10.11 | 95,700 |
| 12/9/2025 | $9.62 | $9.96 | $9.50 | $9.89 | 96,680 |
| 12/8/2025 | $9.22 | $9.69 | $9.20 | $9.61 | 94,500 |
| 12/5/2025 | $9.16 | $9.18 | $8.80 | $8.94 | 71,700 |
| 12/4/2025 | $8.43 | $8.85 | $8.30 | $8.80 | 46,700 |
| 12/3/2025 | $8.06 | $8.57 | $8.03 | $8.41 | 81,900 |
| 12/2/2025 | $8.25 | $8.33 | $7.97 | $8.00 | 67,200 |
| 12/1/2025 | $8.50 | $8.61 | $8.12 | $8.24 | 50,088 |
| 11/28/2025 | $8.47 | $8.95 | $8.47 | $8.73 | 50,716 |
| 11/26/2025 | $8.36 | $8.50 | $8.21 | $8.35 | 74,119 |
| 11/25/2025 | $7.88 | $8.53 | $7.88 | $8.40 | 48,600 |
| 11/24/2025 | $8.10 | $8.27 | $7.78 | $7.85 | 83,700 |
| 11/21/2025 | $8.17 | $8.40 | $8.05 | $8.15 | 80,700 |
| 11/20/2025 | $8.22 | $8.55 | $8.11 | $8.16 | 52,607 |
| 11/19/2025 | $8.24 | $8.56 | $8.05 | $8.13 | 41,000 |
| 11/18/2025 | $8.18 | $8.32 | $8.05 | $8.24 | 38,219 |
| 11/17/2025 | $8.39 | $8.50 | $8.05 | $8.23 | 66,663 |
| 11/14/2025 | $8.05 | $8.55 | $8.05 | $8.32 | 44,600 |
| 11/13/2025 | $8.33 | $8.37 | $7.94 | $8.20 | 104,812 |
| 11/12/2025 | $8.85 | $8.95 | $8.30 | $8.32 | 106,014 |
| 11/11/2025 | $8.62 | $8.62 | $8.05 | $8.47 | 77,400 |
| 11/10/2025 | $8.83 | $9.14 | $8.52 | $8.63 | 185,700 |