Greenwich LifeSciences, Inc. - Common stock (GLSI)

Historical Prices For Greenwich LifeSciences, Inc. - Common stock (GLSI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.01	9.40	8.29	8.82	389,472	8.82
4/03/2025	9.05	9.61	8.83	9.25	207,344	9.25
4/02/2025	10.46	10.91	9.25	9.35	327,090	9.35
4/01/2025	9.54	9.82	9.06	9.26	87,836	9.26
3/31/2025	10.11	10.20	9.54	9.54	61,636	9.54
3/28/2025	10.59	10.79	10.20	10.22	33,534	10.22
3/27/2025	10.67	10.98	10.62	10.71	42,114	10.71
3/26/2025	10.66	11.13	10.59	10.63	27,505	10.63
3/25/2025	11.31	11.36	10.20	10.65	159,599	10.65
3/24/2025	11.32	11.37	11.12	11.25	16,324	11.25
3/21/2025	11.16	11.29	11.00	11.11	45,843	11.11
3/20/2025	11.50	12.18	11.15	11.34	35,055	11.34
3/19/2025	11.61	11.88	11.30	11.45	39,532	11.45
3/18/2025	12.11	12.88	11.53	11.61	38,170	11.61
3/17/2025	12.50	13.33	12.13	12.21	56,269	12.21
3/14/2025	11.77	12.06	11.77	12.00	11,307	12.00
3/13/2025	11.63	11.99	11.60	11.78	13,360	11.78
3/12/2025	11.96	12.07	11.67	11.71	21,858	11.71
3/11/2025	11.60	11.90	11.52	11.67	9,319	11.67
3/10/2025	11.95	12.16	11.30	11.61	19,748	11.61
3/07/2025	11.90	12.15	11.54	12.10	22,589	12.10
3/06/2025	11.59	12.05	11.30	11.90	15,557	11.90
3/05/2025	12.11	12.11	11.68	11.95	25,858	11.95
3/04/2025	11.54	12.08	11.27	11.95	29,085	11.95
3/03/2025	12.14	12.30	11.70	11.70	22,046	11.70
2/28/2025	11.55	12.22	11.52	12.22	19,525	12.22
2/27/2025	11.63	11.90	11.53	11.54	13,832	11.54
2/26/2025	11.59	11.80	11.54	11.76	11,912	11.76
2/25/2025	11.73	12.00	11.53	11.57	21,519	11.57
2/24/2025	11.97	12.14	11.60	11.85	13,877	11.85
2/21/2025	12.21	12.42	11.95	11.95	21,069	11.95
2/20/2025	12.61	12.72	11.87	12.04	24,762	12.04
2/19/2025	12.52	12.95	12.02	12.59	19,015	12.59
2/18/2025	12.41	12.75	12.20	12.53	23,038	12.53
2/14/2025	12.27	12.48	12.15	12.38	14,862	12.38
2/13/2025	11.90	12.47	11.75	12.30	21,699	12.30
2/12/2025	11.85	12.15	11.58	11.97	40,164	11.97
2/11/2025	12.04	12.50	11.86	12.01	18,907	12.01
2/10/2025	12.36	13.00	12.21	12.23	20,489	12.23
2/07/2025	12.45	12.45	12.10	12.40	24,056	12.40
2/06/2025	12.85	12.94	12.28	12.49	13,883	12.49
2/05/2025	12.94	12.99	12.53	12.78	16,690	12.78
2/04/2025	12.82	13.05	12.62	12.68	20,338	12.68
2/03/2025	12.70	13.00	12.47	12.98	24,180	12.98
1/31/2025	13.11	13.60	12.90	12.94	30,219	12.94
1/30/2025	13.50	13.50	12.71	13.19	27,724	13.19
1/29/2025	13.12	13.43	13.10	13.25	16,161	13.25
1/28/2025	13.44	13.68	13.10	13.13	17,932	13.13
1/27/2025	12.93	14.41	12.93	13.28	77,405	13.28
1/24/2025	13.00	13.21	12.56	13.09	30,224	13.09
1/23/2025	12.59	13.10	12.59	13.00	48,620	13.00
1/22/2025	12.63	13.31	12.44	12.71	42,959	12.71
1/21/2025	12.90	12.99	12.03	12.16	46,824	12.16
1/17/2025	12.71	13.10	12.63	12.87	34,814	12.87
1/16/2025	12.36	12.75	12.26	12.57	16,421	12.57
1/15/2025	12.15	12.57	12.05	12.47	30,665	12.47
1/14/2025	12.55	12.84	11.91	12.06	30,974	12.06
1/13/2025	12.17	12.72	11.50	12.26	92,447	12.26
1/10/2025	13.25	13.31	12.27	12.38	73,302	12.38
1/08/2025	13.80	13.95	13.03	13.35	34,114	13.35
1/07/2025	13.50	14.47	13.25	13.81	68,534	13.81
1/06/2025	12.96	13.50	12.95	13.11	44,060	13.11