5 DAY PERFORMANCE
+11.85%
1 MONTH PERFORMANCE
-11.14%
3 MONTH PERFORMANCE
+15.36%
6 MONTH PERFORMANCE
+24.50%
YEAR-TO-DATE PERFORMANCE
+22.61%
1 YEAR PERFORMANCE
+186.54%
Greenwich LifeSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $357.13 M |
| 05/28/2026 | $28.92 | $28.99 (0.24%) | $29.36 | $27.51 | 110.10 K | $395.46 M |
| 05/27/2026 | $27.39 | $29.23 (6.72%) | $29.83 | $27.27 | 178.98 K | $398.74 M |
| 05/26/2026 | $27.85 | $27.39 (-1.65%) | $28.94 | $27.03 | 99.33 K | $373.64 M |
| 05/22/2026 | $27.22 | $27.65 (1.58%) | $28.78 | $27.22 | 78.38 K | $377.18 M |
| 05/21/2026 | $26.80 | $27.19 (1.46%) | $27.58 | $26.00 | 67.93 K | $370.91 M |
| 05/20/2026 | $26.85 | $27.32 (1.75%) | $27.58 | $26.06 | 113.60 K | $372.68 M |
| 05/19/2026 | $26.49 | $26.31 (-0.68%) | $26.98 | $25.80 | 102.92 K | $358.90 M |
| 05/18/2026 | $27.21 | $26.88 (-1.21%) | $28.00 | $26.60 | 82.32 K | $366.68 M |
| 05/15/2026 | $26.59 | $27.21 (2.33%) | $29.10 | $25.52 | 219.60 K | $371.18 M |
| 05/14/2026 | $25.86 | $25.97 (0.43%) | $27.17 | $25.55 | 152.50 K | $354.27 M |
| 05/13/2026 | $24.90 | $25.30 (1.61%) | $26.95 | $24.83 | 182.21 K | $345.13 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 |
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.
