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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenwich Lifesciences Inc (NQ: GLSI )

13.18 +0.76 (+6.12%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.21 20.55 19.71 19.94 27,783 -0.06(-0.30%)
Mar 27, 2024 20.54 21.44 19.86 20.00 39,343 -0.32(-1.57%)
Mar 26, 2024 19.90 20.88 19.45 20.32 42,795 +0.87(+4.47%)
Mar 25, 2024 19.80 19.91 19.26 19.45 22,710 -0.17(-0.87%)
Mar 22, 2024 19.24 20.35 19.10 19.62 51,318 +0.70(+3.70%)
Mar 21, 2024 18.44 19.50 17.87 18.92 30,941 +0.54(+2.94%)
Mar 20, 2024 16.24 18.38 16.14 18.38 54,323 +1.43(+8.44%)
Mar 19, 2024 17.10 17.38 16.50 16.95 31,977 -0.08(-0.47%)
Mar 18, 2024 17.49 17.73 16.93 17.03 17,859 -0.47(-2.69%)
Mar 15, 2024 16.31 17.50 16.25 17.50 35,334 +0.99(+6.00%)
Mar 14, 2024 18.55 18.61 16.31 16.51 77,884 -1.69(-9.29%)
Mar 13, 2024 20.33 20.49 18.00 18.20 68,472 -0.93(-4.86%)
Mar 12, 2024 18.28 20.75 18.00 19.13 225,980 +1.45(+8.20%)
Mar 11, 2024 15.35 18.50 15.35 17.68 114,620 +2.33(+15.18%)
Mar 08, 2024 16.49 17.57 14.82 15.35 63,874 -1.14(-6.91%)
Mar 07, 2024 14.05 17.20 14.02 16.49 158,774 +2.74(+19.93%)
Mar 06, 2024 12.61 13.75 12.61 13.75 45,049 +1.18(+9.39%)
Mar 05, 2024 12.82 12.82 11.81 12.57 22,231 -0.39(-3.01%)
Mar 04, 2024 13.00 13.20 12.29 12.96 34,858 -0.04(-0.31%)
Mar 01, 2024 12.20 13.00 12.05 13.00 37,031 +0.84(+6.91%)
Feb 29, 2024 12.07 12.32 11.20 12.16 46,593 +0.08(+0.66%)
Feb 28, 2024 12.43 12.56 11.76 12.08 37,248 -0.42(-3.36%)
Feb 27, 2024 13.11 13.11 12.05 12.50 63,847 +0.42(+3.48%)
Feb 26, 2024 13.13 13.13 11.24 12.08 86,035 -0.85(-6.57%)
Feb 23, 2024 13.50 13.90 12.51 12.93 64,843 -0.47(-3.51%)
Feb 22, 2024 13.20 15.26 12.62 13.40 117,588 +0.24(+1.82%)
Feb 21, 2024 12.74 13.23 11.55 13.16 60,411 +0.22(+1.70%)
Feb 20, 2024 11.40 13.44 11.40 12.94 90,739 +1.70(+15.12%)
Feb 16, 2024 11.97 11.97 10.65 11.24 46,920 -0.36(-3.10%)
Feb 15, 2024 10.11 11.60 9.910 11.60 102,375 +1.40(+13.73%)
Feb 14, 2024 8.940 13.83 8.700 10.20 331,045 +1.89(+22.74%)
Feb 13, 2024 8.940 8.940 8.150 8.310 28,355 -0.46(-5.25%)
Feb 12, 2024 8.330 8.990 8.330 8.770 25,294 +0.32(+3.79%)
Feb 09, 2024 8.660 8.660 8.310 8.450 19,989 -0.03(-0.35%)
Feb 08, 2024 8.430 8.663 8.260 8.480 16,212 +0.01(+0.12%)
Feb 07, 2024 8.980 8.980 8.450 8.470 23,945 -0.18(-2.08%)
Feb 06, 2024 8.990 9.160 8.360 8.650 21,555 -0.25(-2.81%)
Feb 05, 2024 8.540 9.178 8.000 8.900 37,642 +0.16(+1.83%)
Feb 02, 2024 8.710 8.855 8.450 8.740 33,911 -0.15(-1.69%)
Feb 01, 2024 8.730 9.096 8.600 8.890 22,979 +0.25(+2.89%)
Jan 31, 2024 8.940 9.044 8.620 8.640 21,842 -0.23(-2.59%)
Jan 30, 2024 9.100 9.100 8.750 8.870 19,991 -0.27(-2.95%)
Jan 29, 2024 8.900 9.190 8.557 9.140 19,578 +0.42(+4.82%)
Jan 26, 2024 8.630 9.090 8.600 8.720 24,050 -0.10(-1.13%)
Jan 25, 2024 8.510 8.873 8.190 8.820 20,161 +0.23(+2.68%)
Jan 24, 2024 8.510 8.980 8.510 8.590 16,658 -0.09(-1.04%)
Jan 23, 2024 9.150 9.240 8.220 8.680 23,324 -0.47(-5.14%)
Jan 22, 2024 9.060 9.370 8.900 9.150 7,591 +0.02(+0.25%)
Jan 19, 2024 8.950 9.127 8.674 9.127 9,400 +0.34(+3.84%)
Jan 18, 2024 9.110 9.110 8.510 8.790 32,280 -0.17(-1.90%)
Jan 17, 2024 9.240 9.520 8.760 8.960 19,604 -0.46(-4.88%)
Jan 16, 2024 9.170 9.880 9.200 9.420 14,219 +0.16(+1.73%)
Jan 12, 2024 9.120 9.550 9.015 9.260 25,918 +0.02(+0.22%)
Jan 11, 2024 9.980 10.34 9.220 9.240 21,922 -0.64(-6.48%)
Jan 10, 2024 10.21 10.44 9.870 9.880 21,833 -0.39(-3.80%)
Jan 09, 2024 9.930 10.47 9.813 10.27 22,849 +0.58(+5.99%)
Jan 08, 2024 9.620 9.840 9.200 9.690 12,157 -0.01(-0.10%)
Jan 05, 2024 10.23 10.43 9.700 9.700 69,316 -0.72(-6.91%)
Jan 04, 2024 10.58 10.79 10.05 10.42 12,775 -0.08(-0.76%)
Jan 03, 2024 10.76 10.97 10.21 10.50 20,802 -0.30(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.