5 DAY PERFORMANCE
+12.69%
1 MONTH PERFORMANCE
-6.29%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
+214.15%
YEAR-TO-DATE PERFORMANCE
+22.61%
1 YEAR PERFORMANCE
+165.84%
Greenwich LifeSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $24.90 | $25.88 (3.94%) | $26.90 | $24.83 | 169.40 K | $349.63 M |
| 05/12/2026 | $24.01 | $24.71 (2.92%) | $25.20 | $23.55 | 96.46 K | $337.08 M |
| 05/11/2026 | $23.20 | $24.13 (4.01%) | $26.00 | $23.20 | 264.70 K | $329.17 M |
| 05/08/2026 | $23.14 | $22.86 (-1.21%) | $24.01 | $22.86 | 76.00 K | $311.84 M |
| 05/07/2026 | $23.18 | $23.62 (1.9%) | $23.68 | $22.66 | 52.99 K | $322.21 M |
| 05/06/2026 | $23.00 | $23.06 (0.26%) | $23.74 | $22.80 | 89.80 K | $314.57 M |
| 05/05/2026 | $22.20 | $22.30 (0.45%) | $22.58 | $21.41 | 123.47 K | $304.20 M |
| 05/04/2026 | $23.36 | $21.98 (-5.91%) | $23.90 | $21.96 | 178.90 K | $299.84 M |
| 05/01/2026 | $23.46 | $23.70 (1.02%) | $24.90 | $22.92 | 115.53 K | $323.30 M |
| 04/30/2026 | $21.61 | $23.62 (9.3%) | $23.62 | $21.61 | 97.74 K | $322.21 M |
| 04/29/2026 | $22.64 | $21.60 (-4.59%) | $22.64 | $21.25 | 154.93 K | $294.65 M |
| 04/28/2026 | $23.89 | $22.80 (-4.56%) | $24.00 | $22.71 | 88.16 K | $311.02 M |
| 04/27/2026 | $23.99 | $23.99 (0%) | $24.96 | $23.76 | 63.74 K | $327.26 M |
| 04/24/2026 | $23.76 | $24.21 (1.89%) | $24.72 | $23.41 | 90.30 K | $330.26 M |
| 04/23/2026 | $24.40 | $23.67 (-2.99%) | $25.00 | $23.27 | 79.43 K | $322.89 M |
| 04/22/2026 | $24.05 | $24.94 (3.7%) | $25.44 | $23.64 | 129.30 K | $340.22 M |
| 04/21/2026 | $24.52 | $22.91 (-6.57%) | $24.83 | $22.80 | 185.40 K | $312.52 M |
| 04/20/2026 | $27.80 | $24.52 (-11.8%) | $28.99 | $24.10 | 337.60 K | $334.49 M |
| 04/17/2026 | $27.48 | $27.74 (0.95%) | $30.26 | $27.26 | 240.70 K | $378.41 M |
| 04/16/2026 | $25.67 | $27.10 (5.57%) | $27.25 | $25.00 | 90.40 K | $369.68 M |
| 04/15/2026 | $25.95 | $25.91 (-0.15%) | $26.69 | $25.40 | 81.30 K | $353.45 M |
| 04/14/2026 | $27.49 | $26.02 (-5.35%) | $28.15 | $25.81 | 125.26 K | $354.95 M |
| 04/13/2026 | $25.36 | $27.49 (8.4%) | $27.64 | $25.17 | 106.80 K | $375.00 M |
| 04/10/2026 | $25.79 | $25.78 (-0.04%) | $26.44 | $25.51 | 81.90 K | $351.67 M |
| 04/09/2026 | $24.20 | $25.82 (6.69%) | $26.61 | $24.01 | 180.99 K | $352.22 M |
| 04/08/2026 | $23.86 | $24.20 (1.42%) | $24.96 | $23.55 | 196.07 K | $330.12 M |
| 04/07/2026 | $22.40 | $22.51 (0.49%) | $22.51 | $21.00 | 134.20 K | $307.07 M |
| 04/06/2026 | $23.04 | $22.03 (-4.38%) | $23.36 | $22.00 | 101.65 K | $300.52 M |
| 04/02/2026 | $22.22 | $22.82 (2.7%) | $23.55 | $22.22 | 54.55 K | $311.30 M |
| 04/01/2026 | $23.84 | $22.96 (-3.69%) | $24.83 | $22.87 | 121.24 K | $313.21 M |
| 03/31/2026 | $22.20 | $24.02 (8.2%) | $24.26 | $22.12 | 166.90 K | $327.67 M |
| 03/30/2026 | $22.39 | $21.49 (-4.02%) | $22.39 | $20.53 | 162.90 K | $293.15 M |
| 03/27/2026 | $25.00 | $22.33 (-10.68%) | $25.00 | $22.20 | 207.60 K | $304.61 M |
| 03/26/2026 | $25.55 | $25.34 (-0.82%) | $26.85 | $25.02 | 128.00 K | $345.67 M |
| 03/25/2026 | $25.91 | $25.99 (0.31%) | $27.21 | $25.70 | 137.64 K | $354.54 M |
| 03/24/2026 | $24.67 | $25.68 (4.09%) | $26.13 | $24.67 | 91.81 K | $350.31 M |
| 03/23/2026 | $25.02 | $25.23 (0.84%) | $25.81 | $24.53 | 113.83 K | $344.17 M |
| 03/20/2026 | $25.68 | $24.10 (-6.15%) | $26.33 | $23.85 | 141.95 K | $328.76 M |
| 03/19/2026 | $26.15 | $25.88 (-1.03%) | $26.49 | $24.61 | 190.73 K | $353.04 M |
| 03/18/2026 | $29.15 | $26.71 (-8.37%) | $29.44 | $26.65 | 168.10 K | $364.36 M |
| 03/17/2026 | $27.14 | $30.05 (10.72%) | $30.25 | $25.30 | 737.10 K | $409.92 M |
| 03/16/2026 | $28.10 | $28.13 (0.11%) | $29.59 | $27.24 | 242.03 K | $383.73 M |
| 03/13/2026 | $26.74 | $26.74 (0%) | $28.10 | $26.07 | 160.42 K | $364.77 M |
| 03/12/2026 | $26.00 | $26.54 (2.08%) | $27.18 | $25.40 | 163.66 K | $362.04 M |
| 03/11/2026 | $27.38 | $26.57 (-2.96%) | $27.64 | $26.25 | 105.85 K | $362.45 M |
| 03/10/2026 | $25.63 | $26.94 (5.11%) | $28.28 | $25.63 | 196.85 K | $367.50 M |
| 03/09/2026 | $22.59 | $25.76 (14.03%) | $25.92 | $22.59 | 174.50 K | $351.40 M |
| 03/06/2026 | $23.91 | $23.09 (-3.43%) | $24.52 | $22.64 | 210.80 K | $314.98 M |
| 03/05/2026 | $26.79 | $24.67 (-7.91%) | $27.00 | $24.67 | 139.59 K | $336.53 M |
| 03/04/2026 | $27.51 | $27.00 (-1.85%) | $29.00 | $27.00 | 137.50 K | $368.32 M |
| 03/03/2026 | $26.25 | $27.26 (3.85%) | $28.55 | $26.05 | 163.06 K | $371.86 M |
| 03/02/2026 | $26.62 | $27.39 (2.89%) | $28.72 | $26.49 | 138.20 K | $373.64 M |
| 02/27/2026 | $27.33 | $27.72 (1.43%) | $28.64 | $27.18 | 118.69 K | $378.14 M |
| 02/26/2026 | $25.85 | $28.12 (8.78%) | $28.14 | $24.75 | 190.52 K | $383.60 M |
| 02/25/2026 | $24.78 | $26.13 (5.45%) | $26.20 | $23.89 | 192.10 K | $356.45 M |
| 02/24/2026 | $23.00 | $24.88 (8.17%) | $25.62 | $22.83 | 285.51 K | $339.40 M |
| 02/23/2026 | $23.54 | $22.70 (-3.57%) | $24.15 | $21.64 | 161.12 K | $309.66 M |
| 02/20/2026 | $24.58 | $24.06 (-2.12%) | $25.25 | $23.74 | 100.21 K | $328.21 M |
| 02/19/2026 | $24.06 | $24.93 (3.62%) | $25.20 | $23.06 | 128.72 K | $340.08 M |
| 02/18/2026 | $25.26 | $24.49 (-3.05%) | $26.19 | $24.00 | 123.30 K | $334.08 M |
| 02/17/2026 | $26.37 | $25.24 (-4.29%) | $26.69 | $24.46 | 163.10 K | $344.31 M |
| 02/13/2026 | $26.02 | $26.85 (3.19%) | $28.43 | $25.90 | 123.74 K | $366.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
