5 DAY PERFORMANCE
+51.71%
1 MONTH PERFORMANCE
+71.39%
3 MONTH PERFORMANCE
+31.63%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
+22.61%
1 YEAR PERFORMANCE
+130.41%
Greenwich LifeSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $15.29 | $15.14 (-0.98%) | $16.14 | $14.55 | 129.10 K | $221.37 M |
| 10/07/2026 | $15.81 | $15.39 (-2.66%) | $16.37 | $15.00 | 147.56 K | $225.02 M |
| 10/06/2026 | $17.02 | $15.79 (-7.23%) | $17.32 | $15.40 | 113.65 K | $230.87 M |
| 10/05/2026 | $16.92 | $16.91 (-0.06%) | $17.25 | $16.26 | 98.73 K | $247.24 M |
| 10/02/2026 | $17.65 | $16.98 (-3.8%) | $18.25 | $16.60 | 175.42 K | $248.27 M |
| 10/01/2026 | $18.12 | $17.35 (-4.25%) | $18.35 | $16.81 | 121.61 K | $253.68 M |
| 09/30/2026 | $18.60 | $18.05 (-2.96%) | $19.31 | $18.01 | 145.10 K | $263.91 M |
| 09/29/2026 | $18.78 | $18.38 (-2.13%) | $19.21 | $18.20 | 65.83 K | $268.74 M |
| 09/28/2026 | $18.12 | $18.59 (2.59%) | $19.00 | $17.85 | 82.97 K | $271.81 M |
| 09/25/2026 | $18.00 | $18.22 (1.22%) | $18.68 | $18.00 | 67.13 K | $266.40 M |
| 09/24/2026 | $17.46 | $18.10 (3.67%) | $18.15 | $17.30 | 88.14 K | $264.64 M |
| 09/23/2026 | $19.31 | $17.51 (-9.32%) | $19.36 | $17.12 | 187.14 K | $256.02 M |
| 09/22/2026 | $18.58 | $19.48 (4.84%) | $20.31 | $18.31 | 122.88 K | $284.82 M |
| 09/21/2026 | $19.20 | $18.60 (-3.12%) | $19.24 | $18.12 | 110.28 K | $271.95 M |
| 09/18/2026 | $18.40 | $18.99 (3.21%) | $20.04 | $18.25 | 302.30 K | $277.66 M |
| 09/17/2026 | $16.04 | $18.39 (14.65%) | $18.75 | $16.04 | 247.00 K | $268.88 M |
| 09/16/2026 | $16.09 | $15.63 (-2.86%) | $16.37 | $15.35 | 121.66 K | $228.53 M |
| 09/15/2026 | $15.81 | $16.09 (1.77%) | $16.43 | $15.35 | 96.84 K | $235.26 M |
| 09/14/2026 | $15.15 | $16.05 (5.94%) | $16.30 | $15.15 | 100.23 K | $234.67 M |
| 09/11/2026 | $15.33 | $15.45 (0.78%) | $15.60 | $15.09 | 75.00 K | $225.90 M |
| 09/10/2026 | $14.54 | $15.06 (3.58%) | $15.35 | $14.46 | 68.52 K | $220.20 M |
| 09/09/2026 | $15.79 | $15.03 (-4.81%) | $16.34 | $14.90 | 103.34 K | $219.76 M |
| 09/08/2026 | $15.71 | $15.90 (1.21%) | $16.25 | $15.53 | 63.06 K | $232.48 M |
| 09/04/2026 | $15.45 | $15.95 (3.24%) | $15.98 | $15.45 | 65.12 K | $233.21 M |
| 09/03/2026 | $15.80 | $15.63 (-1.08%) | $16.02 | $15.50 | 46.70 K | $228.53 M |
| 09/02/2026 | $15.01 | $15.74 (4.86%) | $16.02 | $14.99 | 104.02 K | $230.14 M |
| 09/01/2026 | $14.56 | $15.01 (3.09%) | $15.08 | $14.40 | 98.70 K | $219.46 M |
| 08/31/2026 | $15.50 | $14.95 (-3.55%) | $15.62 | $14.32 | 169.64 K | $218.59 M |
| 08/28/2026 | $18.77 | $15.67 (-16.52%) | $18.94 | $14.25 | 372.24 K | $229.11 M |
| 08/27/2026 | $18.04 | $18.73 (3.82%) | $18.89 | $18.01 | 64.25 K | $273.86 M |
| 08/26/2026 | $18.60 | $18.23 (-1.99%) | $18.61 | $17.82 | 61.61 K | $266.55 M |
| 08/25/2026 | $17.46 | $18.59 (6.47%) | $19.64 | $17.44 | 199.13 K | $271.81 M |
| 08/24/2026 | $16.64 | $17.58 (5.65%) | $17.68 | $15.78 | 93.55 K | $257.04 M |
| 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 |
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.
