Skip to main content
GLSI logo

Greenwich LifeSciences, Inc.

GLSINASDAQHealthcareBiotechnology

$15.32Today:- (-)1Y +57.61%

As of Oct 15, 2026 close

Market cap
$224.00M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.78$34.10
Volume (live)
-
Avg. volume (3M)
125.43K

Greenwich LifeSciences (GLSI) Historical Stock Prices

Analyze Greenwich LifeSciences (GLSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Greenwich LifeSciences (GLSI) Interactive Price Chart

Interactive historical price chart showing Greenwich LifeSciences stock price movements and trends across multiple time periods.

Loading chart...

GLSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GLSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202615.1215.6115.1015.3215.3281.35K
Oct 14, 202615.2516.3515.1515.4015.40137.81K
Oct 13, 202617.5017.7514.0615.5015.50316.98K
Oct 12, 202616.4518.0016.4217.7717.77163.12K
Oct 9, 202615.2016.8015.2016.5316.53118.80K
Oct 8, 202615.2916.1414.5515.1415.14129.08K
Oct 7, 202615.8116.3715.0015.3915.39147.19K
Oct 6, 202617.0217.3215.4015.7915.79113.65K
Oct 5, 202616.9217.2516.2616.9116.9198.73K
Oct 2, 202617.6518.2516.6016.9816.98175.42K
Oct 1, 202618.1218.3516.8117.3517.35121.61K
Sep 30, 202618.6019.3118.0118.0518.05145.10K
Sep 29, 202618.7819.2118.2018.3818.3865.83K
Sep 28, 202618.1219.0017.8518.5918.5982.97K
Sep 25, 202618.0018.6818.0018.2218.2267.13K
Sep 24, 202617.4618.1517.3018.1018.1088.14K
Sep 23, 202619.3119.3617.1217.5117.51187.14K
Sep 22, 202618.5820.3118.3119.4819.48122.88K
Sep 21, 202619.2019.2418.1218.5918.59110.28K
Sep 18, 202618.4020.0418.2518.9918.99302.26K
Sep 17, 202616.0418.7516.0418.3918.39246.98K
Sep 16, 202616.0916.3715.3515.6315.63121.66K
Sep 15, 202615.8116.4315.3516.0916.0996.84K
Sep 14, 202615.1516.3015.1516.0516.05100.23K
Sep 11, 202615.3315.6015.0915.4515.4575.00K
Sep 10, 202614.5415.3514.4615.0615.0668.52K
Sep 9, 202615.7916.3414.9015.0315.03103.34K
Sep 8, 202615.7116.2515.5315.9015.9063.06K
Sep 4, 202615.4515.9815.4515.9515.9565.12K
Sep 3, 202615.8016.0215.5015.6315.6346.67K
Sep 2, 202615.0116.0214.9915.7415.74104.02K
Sep 1, 202614.5615.0814.4015.0115.0198.69K
Aug 31, 202615.5015.6214.3214.9514.95169.64K
Aug 28, 202618.7718.9414.2515.6715.67372.24K
Aug 27, 202618.0418.8918.0118.7318.7364.25K
Aug 26, 202618.6018.6117.8218.2318.2361.61K
Aug 25, 202617.4619.6417.4418.5918.59199.13K
Aug 24, 202616.6417.6815.7817.5817.5893.55K
Aug 21, 202616.1617.4815.5416.6716.67176.79K
Aug 20, 202617.4117.6815.0015.3115.31181.62K
Aug 19, 202617.7018.1717.1717.3417.34112.13K
Aug 18, 202617.0617.8516.9017.2617.26102.51K
Aug 17, 202616.8017.7516.5517.3817.3892.65K
Aug 14, 202616.4817.4215.9616.8016.80116.52K
Aug 13, 202617.0617.1216.2716.3816.3877.00K
Aug 12, 202615.8517.7415.6016.9216.92200.44K
Aug 11, 202615.8716.1414.8015.5515.55107.31K
Aug 10, 202614.7916.2314.7615.5015.50176.18K
Aug 7, 202614.5214.7414.2014.3614.3688.48K
Aug 6, 202614.3114.9714.2414.2414.2487.62K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.