5 DAY PERFORMANCE
+36.38%
1 MONTH PERFORMANCE
+25.98%
3 MONTH PERFORMANCE
-0.18%
6 MONTH PERFORMANCE
+12.94%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
-20.13%
Greenwich LifeSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.16 | $8.94 (-2.4%) | $9.18 | $8.80 | 71.70 K | $121.95 M |
| 12/04/2025 | $8.43 | $8.80 (4.39%) | $8.85 | $8.30 | 46.70 K | $120.04 M |
| 12/03/2025 | $8.06 | $8.41 (4.34%) | $8.57 | $8.03 | 81.90 K | $114.72 M |
| 12/02/2025 | $8.25 | $8.00 (-3.03%) | $8.33 | $7.97 | 67.20 K | $109.13 M |
| 12/01/2025 | $8.50 | $8.24 (-3.06%) | $8.61 | $8.12 | 50.09 K | $112.41 M |
| 11/28/2025 | $8.47 | $8.73 (3.07%) | $8.95 | $8.47 | 50.72 K | $119.09 M |
| 11/26/2025 | $8.36 | $8.35 (-0.12%) | $8.50 | $8.21 | 74.12 K | $113.91 M |
| 11/25/2025 | $7.88 | $8.40 (6.6%) | $8.53 | $7.88 | 48.60 K | $114.59 M |
| 11/24/2025 | $8.10 | $7.85 (-3.09%) | $8.27 | $7.78 | 83.70 K | $107.08 M |
| 11/21/2025 | $8.17 | $8.15 (-0.24%) | $8.40 | $8.05 | 80.70 K | $111.18 M |
| 11/20/2025 | $8.22 | $8.16 (-0.73%) | $8.55 | $8.11 | 52.61 K | $111.31 M |
| 11/19/2025 | $8.24 | $8.13 (-1.33%) | $8.56 | $8.05 | 41.00 K | $110.90 M |
| 11/18/2025 | $8.18 | $8.24 (0.73%) | $8.32 | $8.05 | 38.22 K | $112.41 M |
| 11/17/2025 | $8.39 | $8.23 (-1.91%) | $8.50 | $8.05 | 66.66 K | $112.27 M |
| 11/14/2025 | $8.05 | $8.32 (3.35%) | $8.55 | $8.05 | 44.60 K | $113.50 M |
| 11/13/2025 | $8.33 | $8.20 (-1.56%) | $8.37 | $7.94 | 104.81 K | $111.86 M |
| 11/12/2025 | $8.85 | $8.32 (-5.99%) | $8.95 | $8.30 | 106.01 K | $113.50 M |
| 11/11/2025 | $8.62 | $8.47 (-1.74%) | $8.62 | $8.05 | 77.40 K | $115.54 M |
| 11/10/2025 | $8.83 | $8.63 (-2.27%) | $9.14 | $8.52 | 185.70 K | $115.39 M |
| 11/07/2025 | $8.12 | $8.66 (6.65%) | $8.85 | $7.88 | 104.30 K | $115.79 M |
| 11/06/2025 | $8.50 | $8.22 (-3.29%) | $8.78 | $8.16 | 56.32 K | $109.91 M |
| 11/05/2025 | $8.25 | $8.37 (1.45%) | $8.65 | $8.23 | 84.71 K | $111.92 M |
| 11/04/2025 | $8.71 | $8.09 (-7.12%) | $9.10 | $8.01 | 251.30 K | $108.17 M |
| 11/03/2025 | $9.20 | $8.43 (-8.37%) | $9.22 | $8.43 | 126.88 K | $112.72 M |
| 10/31/2025 | $9.15 | $9.21 (0.66%) | $9.51 | $9.10 | 40.42 K | $123.15 M |
| 10/30/2025 | $9.14 | $9.19 (0.55%) | $9.54 | $9.13 | 25.75 K | $122.88 M |
| 10/29/2025 | $9.33 | $9.15 (-1.93%) | $9.50 | $9.11 | 47.20 K | $122.34 M |
| 10/28/2025 | $9.70 | $9.43 (-2.78%) | $9.82 | $9.34 | 38.74 K | $126.09 M |
| 10/27/2025 | $10.02 | $9.79 (-2.3%) | $10.22 | $9.74 | 43.82 K | $130.90 M |
| 10/24/2025 | $9.34 | $9.99 (6.96%) | $10.00 | $9.30 | 85.43 K | $133.58 M |
| 10/23/2025 | $9.04 | $9.19 (1.66%) | $9.51 | $9.04 | 35.92 K | $122.88 M |
| 10/22/2025 | $9.16 | $9.06 (-1.09%) | $9.26 | $8.90 | 127.26 K | $121.14 M |
| 10/21/2025 | $9.41 | $9.16 (-2.66%) | $9.71 | $9.07 | 75.90 K | $122.48 M |
| 10/20/2025 | $9.50 | $9.28 (-2.32%) | $9.81 | $9.17 | 72.04 K | $124.08 M |
| 10/17/2025 | $9.70 | $9.49 (-2.16%) | $10.13 | $9.46 | 71.35 K | $126.89 M |
| 10/16/2025 | $10.31 | $9.72 (-5.72%) | $10.84 | $9.69 | 157.51 K | $129.97 M |
| 10/15/2025 | $10.55 | $10.33 (-2.09%) | $10.79 | $10.31 | 38.11 K | $138.12 M |
| 10/14/2025 | $10.20 | $10.52 (3.14%) | $10.60 | $9.91 | 73.06 K | $140.66 M |
| 10/13/2025 | $10.90 | $10.30 (-5.5%) | $11.02 | $10.26 | 75.80 K | $137.72 M |
| 10/10/2025 | $11.31 | $10.65 (-5.84%) | $11.31 | $10.59 | 85.14 K | $142.40 M |
| 10/09/2025 | $11.36 | $11.18 (-1.58%) | $11.49 | $11.17 | 68.13 K | $149.49 M |
| 10/08/2025 | $11.29 | $11.45 (1.42%) | $11.48 | $11.20 | 40.80 K | $153.10 M |
| 10/07/2025 | $11.38 | $11.23 (-1.32%) | $11.42 | $10.91 | 73.51 K | $150.16 M |
| 10/06/2025 | $10.92 | $11.28 (3.3%) | $11.37 | $10.88 | 64.62 K | $150.82 M |
| 10/03/2025 | $10.68 | $10.91 (2.15%) | $11.13 | $10.66 | 46.84 K | $145.88 M |
| 10/02/2025 | $10.02 | $10.65 (6.29%) | $10.70 | $10.00 | 53.70 K | $142.40 M |
| 10/01/2025 | $9.97 | $10.11 (1.4%) | $10.15 | $9.94 | 36.20 K | $135.18 M |
| 09/30/2025 | $10.04 | $9.95 (-0.9%) | $10.57 | $9.73 | 50.33 K | $133.04 M |
| 09/29/2025 | $10.38 | $10.16 (-2.12%) | $10.45 | $10.02 | 75.56 K | $135.85 M |
| 09/26/2025 | $10.35 | $10.40 (0.48%) | $10.49 | $9.76 | 104.25 K | $139.06 M |
| 09/25/2025 | $10.95 | $10.42 (-4.84%) | $10.99 | $10.31 | 107.42 K | $139.33 M |
| 09/24/2025 | $11.04 | $10.95 (-0.82%) | $11.40 | $10.90 | 113.50 K | $146.41 M |
| 09/23/2025 | $11.79 | $10.98 (-6.87%) | $11.99 | $10.98 | 126.54 K | $146.81 M |
| 09/22/2025 | $11.44 | $11.80 (3.15%) | $11.84 | $11.35 | 57.25 K | $157.78 M |
| 09/19/2025 | $11.59 | $11.46 (-1.12%) | $11.66 | $11.20 | 104.67 K | $153.23 M |
| 09/18/2025 | $11.43 | $11.54 (0.96%) | $11.60 | $11.20 | 65.15 K | $154.30 M |
| 09/17/2025 | $11.22 | $11.15 (-0.62%) | $11.66 | $11.03 | 75.73 K | $149.09 M |
| 09/16/2025 | $11.90 | $11.27 (-5.29%) | $11.90 | $11.22 | 60.20 K | $150.69 M |
| 09/15/2025 | $11.25 | $11.68 (3.82%) | $11.90 | $11.22 | 137.80 K | $156.17 M |
| 09/12/2025 | $11.58 | $11.23 (-3.02%) | $11.58 | $11.20 | 59.70 K | $150.16 M |
| 09/11/2025 | $11.49 | $11.42 (-0.61%) | $12.05 | $11.12 | 90.16 K | $152.70 M |
| 09/10/2025 | $12.80 | $11.39 (-11.02%) | $13.00 | $11.13 | 348.10 K | $152.30 M |
| 09/09/2025 | $11.08 | $11.00 (-0.72%) | $11.25 | $10.59 | 50.81 K | $147.08 M |
| 09/08/2025 | $11.01 | $11.17 (1.45%) | $11.49 | $11.01 | 60.85 K | $149.35 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.
