Greenwich Lifesciences Inc (GLSI) Historical Stock Data
12.39 ↓0.13 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLSI is down -0.76% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.41 | 12.39 | ↓$0.02 (-0.16%) | 12.15 | 12.77 | 72.65K |
| 2024-12-19 | 12.40 | 12.52 | ↑$0.12 (0.97%) | 12.22 | 12.95 | 29.78K |
| 2024-12-18 | 13.02 | 12.28 | ↓$0.74 (-5.68%) | 12.20 | 13.25 | 42.47K |
| 2024-12-17 | 12.81 | 13.01 | ↑$0.20 (1.56%) | 12.71 | 13.15 | 19.76K |
| 2024-12-16 | 13.21 | 12.90 | ↓$0.31 (-2.35%) | 12.90 | 13.65 | 31.54K |
| 2024-12-13 | 13.26 | 13.51 | ↑$0.25 (1.89%) | 13.20 | 13.73 | 25.92K |
| 2024-12-12 | 13.21 | 13.21 | ↑$0.00 (0.00%) | 13.21 | 13.56 | 19.94K |
| 2024-12-11 | 13.27 | 13.33 | ↑$0.06 (0.49%) | 13.12 | 13.70 | 22.77K |
| 2024-12-10 | 13.45 | 13.27 | ↓$0.18 (-1.34%) | 13.11 | 13.64 | 27.26K |
| 2024-12-09 | 13.96 | 13.47 | ↓$0.49 (-3.51%) | 13.25 | 14.03 | 22.41K |
| 2024-12-06 | 13.47 | 13.66 | ↑$0.19 (1.41%) | 13.47 | 14.18 | 22.25K |
| 2024-12-05 | 13.70 | 13.48 | ↓$0.22 (-1.61%) | 13.08 | 14.06 | 42.83K |
| 2024-12-04 | 14.04 | 13.85 | ↓$0.19 (-1.35%) | 13.65 | 14.32 | 24.91K |
| 2024-12-03 | 14.90 | 14.09 | ↓$0.81 (-5.44%) | 13.94 | 15.39 | 43.50K |
| 2024-12-02 | 14.26 | 14.95 | ↑$0.69 (4.84%) | 13.94 | 15.47 | 76.35K |
| 2024-11-29 | 14.67 | 14.25 | ↓$0.42 (-2.86%) | 14.22 | 14.71 | 9.44K |
| 2024-11-27 | 14.50 | 14.57 | ↑$0.07 (0.48%) | 14.22 | 14.64 | 20.76K |
| 2024-11-26 | 14.05 | 14.35 | ↑$0.30 (2.14%) | 13.95 | 14.69 | 32.07K |
| 2024-11-25 | 13.66 | 13.94 | ↑$0.28 (2.05%) | 13.49 | 14.20 | 29.53K |
| 2024-11-22 | 13.13 | 13.55 | ↑$0.42 (3.20%) | 12.96 | 13.97 | 27.61K |
| 2024-11-21 | 12.97 | 12.97 | ↑$0.00 (0.00%) | 12.51 | 13.44 | 39.06K |
| 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 |
Create an account or log in to view more rows.
$GLSI Buying again tomorrow.
$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.