Greenwich Lifesciences Inc (GLSI) Historical Stock Data
12.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLSI is down -0.42% a day on average. There have been 15 days where Greenwich Lifesciences Inc closed green and 15 days where GLSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.84 | 12.85 | ↑$0.01 (0.08%) | 12.64 | 13.40 | 30.58K |
| 2024-11-19 | 12.31 | 12.77 | ↑$0.46 (3.74%) | 12.25 | 13.20 | 26.03K |
| 2024-11-18 | 12.74 | 12.37 | ↓$0.37 (-2.90%) | 12.20 | 13.17 | 29.63K |
| 2024-11-15 | 14.31 | 12.56 | ↓$1.75 (-12.23%) | 12.56 | 14.31 | 43.99K |
| 2024-11-14 | 13.63 | 13.59 | ↓$0.04 (-0.29%) | 13.00 | 14.14 | 25.43K |
| 2024-11-13 | 13.63 | 13.35 | ↓$0.28 (-2.05%) | 13.32 | 13.75 | 28.11K |
| 2024-11-12 | 13.95 | 13.57 | ↓$0.38 (-2.72%) | 13.49 | 14.19 | 23.65K |
| 2024-11-11 | 14.67 | 14.06 | ↓$0.61 (-4.16%) | 13.67 | 14.67 | 17.19K |
| 2024-11-08 | 13.97 | 14.39 | ↑$0.42 (3.02%) | 13.85 | 14.59 | 18.14K |
| 2024-11-07 | 14.42 | 13.81 | ↓$0.61 (-4.23%) | 13.62 | 14.52 | 22.51K |
| 2024-11-06 | 13.78 | 14.42 | ↑$0.64 (4.64%) | 13.24 | 14.50 | 49.06K |
| 2024-11-05 | 12.93 | 13.66 | ↑$0.73 (5.65%) | 11.89 | 13.66 | 73.82K |
| 2024-11-04 | 13.45 | 13.09 | ↓$0.36 (-2.68%) | 12.92 | 13.79 | 41.05K |
| 2024-11-01 | 13.50 | 13.44 | ↓$0.06 (-0.44%) | 13.36 | 13.64 | 7.79K |
| 2024-10-31 | 14.26 | 13.45 | ↓$0.81 (-5.68%) | 13.41 | 14.27 | 20.83K |
| 2024-10-30 | 14.09 | 14.39 | ↑$0.30 (2.13%) | 14.07 | 14.79 | 32.59K |
| 2024-10-29 | 14.00 | 14.15 | ↑$0.15 (1.07%) | 13.64 | 14.30 | 17.96K |
| 2024-10-28 | 13.70 | 13.93 | ↑$0.23 (1.68%) | 13.50 | 14.25 | 25.16K |
| 2024-10-25 | 13.76 | 13.50 | ↓$0.26 (-1.89%) | 13.48 | 13.76 | 10.94K |
| 2024-10-24 | 13.60 | 13.59 | ↓$0.01 (-0.07%) | 13.40 | 13.80 | 17.97K |
| 2024-10-23 | 13.59 | 13.59 | ↑$0.00 (0.03%) | 13.44 | 13.81 | 15.97K |
| 2024-10-22 | 13.45 | 13.80 | ↑$0.35 (2.60%) | 13.29 | 13.80 | 8.83K |
| 2024-10-21 | 13.60 | 13.39 | ↓$0.21 (-1.54%) | 13.36 | 13.76 | 9.93K |
| 2024-10-18 | 14.19 | 13.53 | ↓$0.66 (-4.65%) | 13.19 | 14.19 | 27.81K |
| 2024-10-17 | 14.35 | 14.20 | ↓$0.15 (-1.05%) | 14.07 | 14.35 | 8.73K |
| 2024-10-16 | 13.84 | 13.98 | ↑$0.14 (1.02%) | 13.81 | 14.60 | 28.09K |
| 2024-10-15 | 13.93 | 14.16 | ↑$0.23 (1.69%) | 13.93 | 14.36 | 17.82K |
| 2024-10-14 | 13.63 | 13.79 | ↑$0.16 (1.17%) | 13.63 | 14.08 | 16.69K |
| 2024-10-11 | 13.14 | 13.73 | ↑$0.60 (4.53%) | 13.14 | 13.78 | 17.21K |
| 2024-10-10 | 12.78 | 12.90 | ↑$0.12 (0.94%) | 12.52 | 12.93 | 20.05K |
Create an account or log in to view more rows.
$GLSI This is how I feel everyday holding this gem.
$GLSI in it to win it
$GLSI Guys when can we expect that 30% drop?
$GLSI LFGGGGGG
$GLSI low volume
expect flat or negative close
$GLSI Green by EOD guarentee
$GLSI FYI - leaning bullish
$GLSI just fucking go already jeesh
$GLSI HODLing
and buying more when I can.
$GLSI buy and HODL