Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Greenwich LifeSciences, Inc. - Common stock (NQ:GLSI)

10.74 +0.34 (+3.27%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	10.40	11.10	10.40	10.74	183,310	+0.34(+3.27%)
Dec 16, 2025	10.31	10.70	10.00	10.40	272,882	+0.09(+0.87%)
Dec 15, 2025	12.93	14.19	10.11	10.31	3,980,979	-0.42(-3.91%)
Dec 12, 2025	11.98	11.98	10.51	10.73	155,007	-0.54(-4.79%)
Dec 11, 2025	10.16	11.62	10.15	11.27	267,276	+1.16(+11.47%)
Dec 10, 2025	9.880	10.13	9.600	10.11	94,242	+0.22(+2.22%)
Dec 09, 2025	9.610	9.960	9.500	9.890	96,580	+0.28(+2.91%)
Dec 08, 2025	9.220	9.690	9.200	9.610	94,080	+0.67(+7.49%)
Dec 05, 2025	9.160	9.180	8.800	8.940	71,667	+0.14(+1.59%)
Dec 04, 2025	8.430	8.850	8.300	8.800	46,671	+0.39(+4.64%)
Dec 03, 2025	8.060	8.575	8.030	8.410	81,894	+0.41(+5.13%)
Dec 02, 2025	8.250	8.330	7.972	8.000	67,177	-0.24(-2.91%)
Dec 01, 2025	8.500	8.611	8.120	8.240	49,988	-0.49(-5.61%)
Nov 28, 2025	8.470	8.950	8.470	8.730	50,716	+0.38(+4.55%)
Nov 26, 2025	8.360	8.500	8.210	8.350	74,119	-0.05(-0.60%)
Nov 25, 2025	7.880	8.530	7.880	8.400	48,589	+0.55(+7.01%)
Nov 24, 2025	8.100	8.270	7.780	7.850	83,651	-0.30(-3.68%)
Nov 21, 2025	8.170	8.405	8.050	8.150	80,655	-0.01(-0.12%)
Nov 20, 2025	8.220	8.549	8.105	8.160	52,607	+0.03(+0.37%)
Nov 19, 2025	8.290	8.562	8.050	8.130	40,968	-0.11(-1.33%)
Nov 18, 2025	8.180	8.320	8.050	8.240	38,098	+0.01(+0.12%)
Nov 17, 2025	8.390	8.502	8.050	8.230	66,621	-0.09(-1.08%)
Nov 14, 2025	8.050	8.550	8.050	8.320	44,572	+0.12(+1.46%)
Nov 13, 2025	8.330	8.370	7.940	8.200	104,708	-0.12(-1.50%)
Nov 12, 2025	8.850	8.945	8.300	8.325	106,013	-0.15(-1.71%)
Nov 11, 2025	8.620	8.620	8.050	8.470	77,386	-0.18(-2.08%)
Nov 10, 2025	8.830	9.140	8.520	8.650	185,660	-0.01(-0.12%)
Nov 07, 2025	8.120	8.850	7.880	8.660	104,292	+0.44(+5.35%)
Nov 06, 2025	8.500	8.782	8.165	8.220	56,315	-0.15(-1.79%)
Nov 05, 2025	8.250	8.649	8.225	8.370	84,494	+0.28(+3.46%)
Nov 04, 2025	8.710	9.100	8.010	8.090	251,257	-0.34(-4.03%)
Nov 03, 2025	9.200	9.220	8.430	8.430	126,506	-0.78(-8.47%)
Oct 31, 2025	9.150	9.510	9.100	9.210	40,415	+0.02(+0.22%)
Oct 30, 2025	9.140	9.536	9.130	9.190	25,745	+0.04(+0.44%)
Oct 29, 2025	9.330	9.500	9.110	9.150	47,157	-0.28(-2.97%)
Oct 28, 2025	9.700	9.820	9.342	9.430	38,737	-0.36(-3.68%)
Oct 27, 2025	10.02	10.21	9.740	9.790	43,817	-0.20(-2.00%)
Oct 24, 2025	9.340	10.00	9.295	9.990	85,429	+0.80(+8.71%)
Oct 23, 2025	9.040	9.508	9.040	9.190	35,922	+0.13(+1.43%)
Oct 22, 2025	9.160	9.260	8.900	9.060	127,262	-0.10(-1.09%)
Oct 21, 2025	9.410	9.714	9.070	9.160	75,883	-0.12(-1.29%)
Oct 20, 2025	9.500	9.810	9.170	9.280	72,026	-0.21(-2.21%)
Oct 17, 2025	9.700	10.13	9.455	9.490	71,354	-0.23(-2.37%)
Oct 16, 2025	10.31	10.84	9.690	9.720	157,363	-0.61(-5.91%)
Oct 15, 2025	10.55	10.79	10.31	10.33	38,109	-0.19(-1.81%)
Oct 14, 2025	10.20	10.60	9.910	10.52	73,059	+0.22(+2.14%)
Oct 13, 2025	10.90	11.02	10.26	10.30	75,775	-0.35(-3.29%)
Oct 10, 2025	11.31	11.31	10.59	10.65	85,143	-0.53(-4.74%)
Oct 09, 2025	11.36	11.49	11.17	11.18	68,132	-0.27(-2.32%)
Oct 08, 2025	11.29	11.48	11.20	11.45	40,775	+0.21(+1.91%)
Oct 07, 2025	11.38	11.42	10.91	11.23	73,510	-0.05(-0.44%)
Oct 06, 2025	10.92	11.37	10.88	11.28	64,616	+0.37(+3.39%)
Oct 03, 2025	10.68	11.13	10.65	10.91	46,838	+0.26(+2.44%)
Oct 02, 2025	10.02	10.70	10.00	10.65	53,689	+0.54(+5.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Greenwich LifeSciences, Inc. - Common stock (NQ:GLSI)

Historical Prices