5 DAY PERFORMANCE
+48.56%
1 MONTH PERFORMANCE
+98.46%
3 MONTH PERFORMANCE
-6.84%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
+22.61%
1 YEAR PERFORMANCE
+111.49%
Greenwich LifeSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $16.16 | $16.67 (3.16%) | $17.48 | $15.54 | 176.79 K | $243.74 M |
| 08/20/2026 | $17.41 | $15.31 (-12.06%) | $17.68 | $15.00 | 181.62 K | $223.85 M |
| 08/19/2026 | $17.70 | $17.34 (-2.03%) | $18.17 | $17.17 | 112.13 K | $253.53 M |
| 08/18/2026 | $17.06 | $17.26 (1.17%) | $17.85 | $16.90 | 102.51 K | $252.36 M |
| 08/17/2026 | $16.80 | $17.38 (3.45%) | $17.75 | $16.55 | 92.70 K | $254.12 M |
| 08/14/2026 | $16.48 | $16.80 (1.94%) | $17.42 | $15.96 | 116.52 K | $245.64 M |
| 08/13/2026 | $17.06 | $16.38 (-3.99%) | $17.12 | $16.28 | 77.01 K | $239.50 M |
| 08/12/2026 | $15.85 | $16.92 (6.75%) | $17.74 | $15.60 | 200.44 K | $247.39 M |
| 08/11/2026 | $15.87 | $15.55 (-2.02%) | $16.14 | $14.80 | 107.31 K | $227.36 M |
| 08/10/2026 | $14.79 | $15.50 (4.8%) | $16.23 | $14.76 | 176.18 K | $226.63 M |
| 08/07/2026 | $14.52 | $14.36 (-1.1%) | $14.75 | $14.20 | 88.50 K | $209.96 M |
| 08/06/2026 | $14.31 | $14.24 (-0.49%) | $14.97 | $14.24 | 87.62 K | $207.41 M |
| 08/05/2026 | $14.39 | $14.39 (0%) | $14.75 | $14.19 | 81.44 K | $209.59 M |
| 08/04/2026 | $13.53 | $14.35 (6.06%) | $14.57 | $13.19 | 151.08 K | $209.01 M |
| 08/03/2026 | $13.46 | $13.54 (0.59%) | $14.17 | $13.18 | 123.31 K | $197.21 M |
| 07/31/2026 | $14.21 | $13.50 (-5%) | $14.30 | $13.24 | 85.72 K | $196.63 M |
| 07/30/2026 | $12.97 | $14.02 (8.1%) | $14.35 | $12.97 | 117.00 K | $204.20 M |
| 07/29/2026 | $13.59 | $12.80 (-5.81%) | $14.09 | $12.59 | 102.93 K | $186.43 M |
| 07/28/2026 | $13.32 | $13.45 (0.98%) | $13.75 | $12.90 | 161.87 K | $195.90 M |
| 07/27/2026 | $13.54 | $13.44 (-0.74%) | $14.08 | $13.15 | 133.07 K | $195.76 M |
| 07/24/2026 | $13.18 | $12.98 (-1.52%) | $13.50 | $12.51 | 113.81 K | $189.06 M |
| 07/23/2026 | $13.27 | $13.19 (-0.6%) | $13.72 | $12.58 | 171.30 K | $192.12 M |
| 07/22/2026 | $14.38 | $13.27 (-7.72%) | $14.81 | $13.00 | 171.50 K | $193.28 M |
| 07/21/2026 | $13.85 | $14.65 (5.78%) | $15.36 | $13.04 | 325.50 K | $213.38 M |
| 07/20/2026 | $16.38 | $14.07 (-14.1%) | $17.20 | $13.24 | 684.34 K | $204.93 M |
| 07/17/2026 | $18.56 | $16.32 (-12.07%) | $18.96 | $15.55 | 333.83 K | $237.70 M |
| 07/16/2026 | $20.18 | $19.01 (-5.8%) | $21.70 | $18.59 | 201.34 K | $276.89 M |
| 07/15/2026 | $18.93 | $19.54 (3.22%) | $19.87 | $18.93 | 46.62 K | $284.60 M |
| 07/14/2026 | $18.93 | $19.01 (0.42%) | $19.35 | $18.28 | 93.52 K | $276.89 M |
| 07/13/2026 | $19.60 | $18.57 (-5.26%) | $20.00 | $18.22 | 109.20 K | $270.48 M |
| 07/10/2026 | $19.57 | $19.80 (1.18%) | $20.28 | $19.08 | 64.70 K | $288.39 M |
| 07/09/2026 | $20.03 | $19.57 (-2.3%) | $20.65 | $19.16 | 116.84 K | $285.04 M |
| 07/08/2026 | $18.36 | $18.87 (2.78%) | $19.02 | $17.96 | 169.44 K | $274.85 M |
| 07/07/2026 | $20.54 | $18.57 (-9.59%) | $21.65 | $18.29 | 228.10 K | $270.48 M |
| 07/06/2026 | $22.28 | $20.44 (-8.26%) | $22.28 | $20.40 | 215.57 K | $297.71 M |
| 07/02/2026 | $23.69 | $22.00 (-7.13%) | $23.95 | $21.80 | 101.56 K | $320.44 M |
| 07/01/2026 | $23.51 | $23.70 (0.81%) | $24.50 | $22.84 | 85.85 K | $345.20 M |
| 06/30/2026 | $23.14 | $23.46 (1.38%) | $24.60 | $23.13 | 127.50 K | $341.70 M |
| 06/29/2026 | $19.84 | $23.25 (17.19%) | $23.77 | $19.81 | 207.52 K | $338.64 M |
| 06/26/2026 | $18.47 | $19.80 (7.2%) | $20.27 | $17.90 | 298.86 K | $288.39 M |
| 06/25/2026 | $21.80 | $18.33 (-15.92%) | $22.32 | $16.52 | 444.06 K | $266.98 M |
| 06/24/2026 | $22.97 | $21.53 (-6.27%) | $23.50 | $21.31 | 135.60 K | $313.59 M |
| 06/23/2026 | $23.66 | $23.03 (-2.66%) | $23.99 | $22.91 | 72.15 K | $335.44 M |
| 06/22/2026 | $23.91 | $23.75 (-0.67%) | $24.55 | $23.60 | 87.06 K | $345.92 M |
| 06/18/2026 | $24.68 | $23.38 (-5.27%) | $24.90 | $22.60 | 92.52 K | $340.54 M |
| 06/17/2026 | $24.10 | $23.99 (-0.46%) | $25.50 | $23.99 | 110.70 K | $349.42 M |
| 06/16/2026 | $23.40 | $23.88 (2.05%) | $24.99 | $23.03 | 132.85 K | $347.82 M |
| 06/15/2026 | $24.40 | $23.41 (-4.06%) | $24.58 | $23.00 | 59.60 K | $340.97 M |
| 06/12/2026 | $23.18 | $24.06 (3.8%) | $24.38 | $23.18 | 94.53 K | $350.44 M |
| 06/11/2026 | $22.31 | $23.03 (3.23%) | $23.32 | $21.92 | 55.62 K | $335.44 M |
| 06/10/2026 | $22.17 | $22.11 (-0.27%) | $23.40 | $22.02 | 64.60 K | $322.04 M |
| 06/09/2026 | $22.29 | $22.23 (-0.27%) | $22.56 | $21.40 | 86.19 K | $323.79 M |
| 06/08/2026 | $22.64 | $21.65 (-4.37%) | $22.90 | $20.91 | 170.27 K | $315.34 M |
| 06/05/2026 | $23.30 | $22.25 (-4.51%) | $23.30 | $21.75 | 179.94 K | $324.08 M |
| 06/04/2026 | $23.62 | $23.67 (0.21%) | $24.93 | $22.40 | 271.91 K | $344.76 M |
| 06/03/2026 | $24.30 | $24.29 (-0.04%) | $25.20 | $23.30 | 124.20 K | $353.79 M |
| 06/02/2026 | $27.35 | $24.29 (-11.19%) | $27.38 | $22.00 | 487.50 K | $353.79 M |
| 06/01/2026 | $27.13 | $28.51 (5.09%) | $29.93 | $26.81 | 224.60 K | $415.25 M |
| 05/29/2026 | $29.34 | $26.18 (-10.77%) | $29.38 | $26.00 | 199.53 K | $381.32 M |
| 05/28/2026 | $28.92 | $28.99 (0.24%) | $29.36 | $27.51 | 110.10 K | $422.25 M |
| 05/27/2026 | $27.39 | $29.23 (6.72%) | $29.83 | $27.27 | 178.98 K | $425.74 M |
| 05/26/2026 | $27.85 | $27.39 (-1.65%) | $28.94 | $27.03 | 99.33 K | $398.94 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.
