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 )

13.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 29, 2023 8.730 8.850 8.600 8.840 8,815 +0.06(+0.68%)
Sep 28, 2023 8.690 8.810 8.550 8.780 15,355 +0.22(+2.57%)
Sep 27, 2023 8.580 8.870 8.560 8.560 10,039 -0.01(-0.12%)
Sep 26, 2023 8.800 8.800 8.570 8.570 11,301 +0.16(+1.90%)
Sep 25, 2023 8.770 8.549 8.410 8.410 20,565 -0.40(-4.54%)
Sep 22, 2023 8.990 8.990 8.750 8.810 9,250 -0.03(-0.34%)
Sep 21, 2023 8.800 9.217 8.800 8.840 9,844 +0.08(+0.91%)
Sep 20, 2023 9.350 9.350 8.740 8.760 17,655 -0.15(-1.68%)
Sep 19, 2023 9.010 9.140 8.760 8.910 16,291 -0.04(-0.45%)
Sep 18, 2023 9.000 9.120 8.910 8.950 19,864 -0.09(-1.00%)
Sep 15, 2023 9.300 9.410 9.040 9.040 26,325 -0.30(-3.21%)
Sep 14, 2023 9.330 9.480 9.250 9.340 6,746 -0.09(-0.95%)
Sep 13, 2023 9.520 9.890 9.350 9.430 10,426 -0.31(-3.18%)
Sep 12, 2023 9.580 9.914 9.580 9.740 11,755 +0.22(+2.31%)
Sep 11, 2023 8.800 9.530 8.800 9.520 10,125 +0.57(+6.37%)
Sep 08, 2023 8.920 9.040 8.610 8.950 26,626 +0.07(+0.79%)
Sep 07, 2023 9.000 9.135 8.860 8.880 14,015 -0.20(-2.20%)
Sep 06, 2023 9.125 9.310 8.921 9.080 7,490 +0.02(+0.22%)
Sep 05, 2023 9.060 9.221 9.045 9.060 6,869 -0.17(-1.84%)
Sep 01, 2023 9.150 9.420 8.900 9.230 18,083 +0.06(+0.65%)
Aug 31, 2023 9.010 9.400 9.010 9.170 5,195 +0.11(+1.21%)
Aug 30, 2023 9.400 9.440 9.031 9.060 6,650 +0.03(+0.33%)
Aug 29, 2023 9.200 9.570 9.020 9.030 5,240 -0.18(-1.95%)
Aug 28, 2023 9.400 9.883 9.210 9.210 7,612 -0.08(-0.86%)
Aug 25, 2023 9.618 9.850 9.290 9.290 5,762 -0.27(-2.82%)
Aug 24, 2023 9.900 9.982 9.420 9.560 4,965 -0.37(-3.73%)
Aug 23, 2023 9.830 10.00 9.540 9.930 15,155 -0.07(-0.70%)
Aug 22, 2023 9.620 10.00 9.620 10.00 12,168 -0.15(-1.48%)
Aug 21, 2023 9.170 10.15 9.170 10.15 21,910 +0.59(+6.17%)
Aug 18, 2023 9.810 10.25 9.560 9.560 9,584 -0.24(-2.45%)
Aug 17, 2023 10.35 10.58 9.800 9.800 10,188 -0.45(-4.39%)
Aug 16, 2023 10.43 10.49 10.13 10.25 15,558 -0.41(-3.85%)
Aug 15, 2023 10.51 10.66 10.27 10.66 9,181 +0.09(+0.85%)
Aug 14, 2023 10.38 10.66 10.15 10.57 18,068 +0.01(+0.09%)
Aug 11, 2023 10.60 10.60 10.20 10.56 5,638 +0.02(+0.19%)
Aug 10, 2023 10.30 10.55 10.16 10.54 14,530 +0.38(+3.74%)
Aug 09, 2023 10.18 10.50 10.00 10.16 9,598 +0.04(+0.35%)
Aug 08, 2023 10.38 10.39 9.756 10.12 28,437 -0.21(-2.08%)
Aug 07, 2023 10.50 10.50 10.10 10.34 13,258 -0.22(-2.08%)
Aug 04, 2023 10.12 10.76 10.12 10.56 43,277 +0.53(+5.28%)
Aug 03, 2023 9.950 10.18 9.630 10.03 14,902 +0.02(+0.20%)
Aug 02, 2023 9.890 10.18 9.400 10.01 19,212 +0.12(+1.21%)
Aug 01, 2023 9.290 9.940 9.034 9.890 24,101 +0.69(+7.50%)
Jul 31, 2023 8.870 9.445 8.850 9.200 13,153 +0.35(+3.95%)
Jul 28, 2023 9.020 9.052 8.700 8.850 14,467 -0.09(-1.01%)
Jul 27, 2023 9.020 9.140 8.870 8.940 20,529 -0.03(-0.33%)
Jul 26, 2023 8.980 9.220 8.883 8.970 12,242 -0.03(-0.33%)
Jul 25, 2023 9.000 9.085 8.880 9.000 19,527 +0.09(+1.01%)
Jul 24, 2023 9.190 9.190 8.900 8.910 18,662 -0.19(-2.09%)
Jul 21, 2023 9.200 9.340 9.070 9.100 13,206 -0.02(-0.22%)
Jul 20, 2023 9.290 9.330 9.120 9.120 12,757 -0.17(-1.83%)
Jul 19, 2023 9.240 9.590 9.200 9.290 13,545 +0.01(+0.11%)
Jul 18, 2023 9.420 9.520 9.280 9.280 9,180 -0.14(-1.49%)
Jul 17, 2023 9.470 9.650 9.403 9.420 15,399 +0.08(+0.86%)
Jul 14, 2023 9.480 9.480 9.180 9.340 10,586 -0.12(-1.22%)
Jul 13, 2023 9.270 9.550 9.079 9.455 15,473 +0.21(+2.33%)
Jul 12, 2023 9.300 9.365 9.087 9.240 13,966 +0.06(+0.65%)
Jul 11, 2023 8.990 9.362 8.992 9.180 23,118 +0.07(+0.77%)
Jul 10, 2023 9.190 9.300 9.100 9.110 15,423 +0.08(+0.89%)
Jul 07, 2023 9.010 9.250 8.950 9.030 18,967 +0.08(+0.89%)
Jul 06, 2023 9.210 9.220 8.890 8.950 27,384 -0.39(-4.18%)
Jul 05, 2023 9.660 9.660 9.150 9.340 19,353 -0.33(-3.41%)
Jul 03, 2023 9.530 9.870 9.510 9.670 11,417 +0.03(+0.26%)
Jun 30, 2023 9.850 9.951 9.600 9.645 11,111 -0.04(-0.46%)
Jun 29, 2023 9.650 9.820 9.650 9.690 5,792 +0.07(+0.73%)
Jun 28, 2023 9.650 9.962 9.580 9.620 26,015 +0.04(+0.42%)
Jun 27, 2023 9.620 9.740 9.340 9.580 33,794 -0.12(-1.24%)
Jun 26, 2023 9.830 9.830 9.540 9.700 30,302 +0.05(+0.52%)
Jun 23, 2023 9.990 10.19 9.530 9.650 60,606 -0.53(-5.21%)
Jun 22, 2023 10.45 10.53 9.890 10.18 60,763 -0.34(-3.23%)
Jun 21, 2023 10.72 10.87 10.20 10.52 28,470 -0.32(-2.95%)
Jun 20, 2023 10.75 10.90 10.68 10.84 26,853 -0.06(-0.55%)
Jun 16, 2023 11.16 11.20 10.62 10.90 32,100 -0.14(-1.27%)
Jun 15, 2023 10.87 11.12 10.87 11.04 38,233 -0.12(-1.08%)
May 08, 2023 11.72 11.72 10.89 11.16 25,207 -0.11(-0.98%)
May 05, 2023 11.77 11.79 11.26 11.27 20,510 -0.39(-3.34%)
May 04, 2023 11.59 11.75 11.14 11.66 30,329 +0.15(+1.30%)
May 03, 2023 10.91 11.61 10.91 11.51 25,378 +0.55(+5.02%)
May 02, 2023 11.23 11.34 10.64 10.96 36,075 -0.38(-3.35%)
May 01, 2023 10.98 11.47 10.75 11.34 39,877 +0.63(+5.88%)
Apr 28, 2023 10.21 11.40 10.21 10.71 63,667 +0.36(+3.48%)
Apr 27, 2023 10.68 10.97 10.22 10.35 68,495 -0.29(-2.73%)
Apr 26, 2023 10.87 11.29 10.56 10.64 27,069 -0.22(-2.03%)
Apr 25, 2023 10.98 11.36 10.68 10.86 35,697 -0.35(-3.12%)
Apr 24, 2023 11.60 11.69 11.14 11.21 26,320 -0.28(-2.44%)
Apr 21, 2023 11.10 11.94 10.91 11.49 59,870 +0.65(+6.00%)
Apr 20, 2023 11.19 11.44 10.76 10.84 47,306 -0.31(-2.78%)
Apr 19, 2023 11.03 11.31 10.83 11.15 91,720 +0.01(+0.09%)
Apr 18, 2023 11.61 11.72 11.07 11.14 98,370 -0.73(-6.15%)
Apr 17, 2023 11.89 12.37 11.53 11.87 80,372 +0.06(+0.51%)
Apr 14, 2023 11.58 11.89 11.31 11.81 99,542 -0.16(-1.34%)
Apr 13, 2023 11.54 12.00 10.85 11.97 81,880 +0.42(+3.64%)
Apr 12, 2023 12.60 12.64 11.51 11.55 115,439 -0.66(-5.41%)
Apr 11, 2023 11.03 12.57 10.45 12.21 332,441 -0.44(-3.48%)
Apr 10, 2023 13.10 13.53 12.60 12.65 47,526 -0.48(-3.66%)
Apr 06, 2023 12.90 13.64 12.83 13.13 35,874 +0.37(+2.90%)
Apr 05, 2023 12.60 13.18 12.53 12.76 16,782 -0.09(-0.70%)
Apr 04, 2023 13.16 13.50 12.45 12.85 46,001 -0.35(-2.65%)
Apr 03, 2023 14.02 14.02 13.01 13.20 41,619 -0.59(-4.28%)
Mar 31, 2023 14.02 14.30 13.56 13.79 53,640 +0.11(+0.80%)
Mar 30, 2023 14.23 14.36 13.40 13.68 33,525 -0.43(-3.05%)
Mar 29, 2023 13.28 14.16 13.06 14.11 24,348 +1.09(+8.37%)
Mar 28, 2023 13.82 13.84 12.97 13.02 25,939 -0.81(-5.86%)
Mar 27, 2023 13.47 14.50 13.36 13.83 63,713 +0.62(+4.69%)
Mar 24, 2023 13.86 13.86 12.50 13.21 24,193 +0.21(+1.58%)
Mar 23, 2023 12.85 13.10 12.62 13.01 24,541 +0.18(+1.36%)
Mar 22, 2023 13.66 13.75 12.81 12.83 35,484 -0.96(-6.96%)
Mar 21, 2023 12.85 13.90 12.62 13.79 52,299 +1.18(+9.36%)
Mar 20, 2023 12.85 12.85 12.12 12.61 42,886 -0.36(-2.78%)
Mar 17, 2023 12.95 13.08 12.27 12.97 39,633 -0.02(-0.15%)
Mar 16, 2023 12.72 13.11 12.50 12.99 30,731 +0.07(+0.54%)
Mar 15, 2023 12.36 12.93 12.10 12.92 33,235 +0.16(+1.25%)
Mar 14, 2023 13.24 13.46 12.61 12.76 24,779 -0.33(-2.52%)
Mar 13, 2023 11.95 13.16 11.88 13.09 28,370 +0.97(+8.00%)
Mar 10, 2023 12.68 12.87 11.20 12.12 70,142 -0.78(-6.05%)
Mar 09, 2023 13.41 13.47 12.65 12.90 44,522 -0.74(-5.43%)
Mar 08, 2023 13.78 13.79 12.45 13.64 88,879 -0.05(-0.37%)
Mar 07, 2023 14.75 15.84 13.34 13.69 38,732 -0.82(-5.65%)
Mar 06, 2023 14.54 16.02 14.11 14.51 30,533 -0.22(-1.49%)
Mar 03, 2023 14.36 15.36 14.36 14.73 33,342 +0.09(+0.61%)
Mar 02, 2023 15.48 15.62 14.11 14.64 32,106 -1.07(-6.81%)
Mar 01, 2023 15.51 16.23 14.99 15.71 19,340 +0.10(+0.64%)
Feb 28, 2023 14.91 15.76 14.91 15.61 14,805 +0.70(+4.69%)
Feb 27, 2023 15.07 15.68 14.60 14.91 23,300 +0.13(+0.88%)
Feb 24, 2023 15.39 15.74 14.78 14.78 28,522 -1.16(-7.28%)
Feb 23, 2023 16.00 16.08 15.54 15.94 23,141 +0.08(+0.50%)
Feb 22, 2023 15.49 15.95 15.04 15.86 18,601 +0.76(+5.03%)
Feb 21, 2023 16.50 16.92 15.01 15.10 38,848 -1.45(-8.76%)
Feb 17, 2023 16.22 16.91 16.14 16.55 25,113 +0.12(+0.73%)
Feb 16, 2023 16.69 17.23 15.66 16.43 28,833 -0.42(-2.49%)
Feb 15, 2023 17.17 17.30 16.53 16.85 34,232 -0.63(-3.60%)
Feb 14, 2023 17.69 18.09 16.85 17.48 45,686 -0.12(-0.68%)
Feb 13, 2023 19.14 19.14 17.50 17.60 38,503 -1.24(-6.58%)
Feb 10, 2023 19.08 19.62 18.25 18.84 32,254 -0.52(-2.69%)
Feb 09, 2023 20.13 20.13 19.00 19.36 40,665 -0.42(-2.12%)
Feb 08, 2023 20.24 20.92 19.57 19.78 27,565 -0.48(-2.37%)
Feb 07, 2023 20.86 21.47 19.82 20.26 42,373 -0.47(-2.27%)
Feb 06, 2023 20.67 21.26 20.19 20.73 30,618 +0.30(+1.47%)
Feb 03, 2023 20.85 20.85 19.83 20.43 16,736 -0.37(-1.79%)
Feb 02, 2023 20.31 21.06 19.75 20.80 28,786 +0.72(+3.60%)
Feb 01, 2023 20.00 20.43 18.99 20.08 98,918 +0.24(+1.21%)
Jan 31, 2023 19.64 21.50 19.64 19.84 138,185 +0.40(+2.06%)
Jan 30, 2023 19.26 19.76 18.63 19.44 25,041 +0.10(+0.52%)
Jan 27, 2023 18.95 19.61 18.90 19.34 34,124 +0.31(+1.63%)
Jan 26, 2023 19.15 19.48 18.50 19.03 21,027 -0.01(-0.05%)
Jan 25, 2023 19.88 19.89 18.58 19.04 44,297 -0.86(-4.32%)
Jan 24, 2023 18.59 19.90 18.25 19.90 60,157 +1.52(+8.27%)
Jan 23, 2023 17.67 18.38 17.29 18.38 48,318 +0.92(+5.27%)
Jan 20, 2023 16.25 17.67 16.20 17.46 79,194 +1.42(+8.85%)
Jan 19, 2023 16.25 16.28 15.70 16.04 16,588 -0.28(-1.72%)
Jan 18, 2023 16.09 16.89 15.96 16.32 30,534 +0.01(+0.06%)
Jan 17, 2023 16.17 17.43 16.12 16.31 26,891 +0.05(+0.31%)
Jan 13, 2023 16.11 16.50 15.90 16.26 29,734 +0.02(+0.12%)
Jan 12, 2023 14.99 16.48 14.85 16.24 41,472 +1.26(+8.41%)
Jan 11, 2023 15.21 15.49 14.50 14.98 28,632 -0.37(-2.41%)
Jan 10, 2023 14.53 15.90 14.53 15.35 35,805 +1.08(+7.57%)
Jan 09, 2023 15.39 15.94 14.04 14.27 37,843 -0.51(-3.45%)
Jan 06, 2023 14.19 15.41 14.06 14.78 29,268 +0.71(+5.05%)
Jan 05, 2023 14.12 14.64 13.85 14.07 20,372 +0.01(+0.07%)
Jan 04, 2023 14.41 14.91 13.69 14.06 30,316 -0.53(-3.63%)
Jan 03, 2023 15.82 15.82 14.30 14.59 49,613 -0.61(-4.01%)
Dec 30, 2022 15.43 15.58 14.63 15.20 52,065 -0.07(-0.46%)
Dec 29, 2022 17.23 17.25 14.72 15.27 127,757 -1.61(-9.54%)
Dec 28, 2022 15.27 17.00 15.27 16.88 81,916 +1.40(+9.04%)
Dec 27, 2022 14.73 15.91 14.67 15.48 96,881 +0.91(+6.25%)
Dec 23, 2022 14.13 14.57 13.68 14.57 28,287 +0.69(+4.97%)
Dec 22, 2022 13.85 14.11 13.41 13.88 17,834 -0.21(-1.49%)
Dec 21, 2022 13.29 14.89 13.25 14.09 54,939 +1.08(+8.30%)
Dec 20, 2022 12.04 13.23 12.04 13.01 36,867 +0.71(+5.77%)
Dec 19, 2022 12.51 12.68 12.24 12.30 15,531 -0.41(-3.23%)
Dec 16, 2022 12.88 13.95 12.63 12.71 16,559 -0.26(-2.00%)
Dec 15, 2022 12.96 13.64 12.48 12.97 31,389 -0.16(-1.22%)
Dec 14, 2022 13.05 13.70 12.88 13.13 37,354 +0.10(+0.77%)
Dec 13, 2022 13.31 13.87 12.42 13.03 29,863 +0.08(+0.62%)
Dec 12, 2022 13.16 13.17 12.41 12.95 38,999 -0.03(-0.23%)
Dec 09, 2022 13.78 13.84 12.85 12.98 28,964 -0.72(-5.26%)
Dec 08, 2022 14.04 14.04 13.59 13.70 13,947 -0.28(-2.00%)
Dec 07, 2022 13.92 14.10 13.62 13.98 32,036 +0.39(+2.87%)
Dec 06, 2022 13.42 14.20 13.38 13.59 36,048 +0.16(+1.19%)
Dec 05, 2022 13.75 13.77 13.25 13.43 34,120 -0.32(-2.33%)
Dec 02, 2022 13.67 14.06 13.18 13.75 40,103 -0.25(-1.79%)
Dec 01, 2022 14.49 14.50 13.56 14.00 52,376 +0.05(+0.36%)
Nov 30, 2022 14.50 14.50 12.96 13.95 61,928 +0.16(+1.16%)
Nov 29, 2022 14.13 14.76 13.22 13.79 50,174 -0.51(-3.57%)
Nov 28, 2022 14.90 14.99 13.51 14.30 96,517 -0.20(-1.38%)
Nov 25, 2022 13.16 14.71 12.51 14.50 89,375 +1.47(+11.28%)
Nov 23, 2022 10.97 13.37 10.66 13.03 155,711 +2.18(+20.09%)
Nov 22, 2022 11.10 11.10 10.51 10.85 12,328 +0.00(+0.00%)
Nov 21, 2022 10.60 11.08 10.60 10.85 17,822 +0.09(+0.84%)
Nov 18, 2022 10.83 11.12 10.38 10.76 44,815 -0.07(-0.65%)
Nov 17, 2022 10.83 11.10 10.36 10.83 24,157 -0.16(-1.46%)
Nov 16, 2022 11.08 11.66 10.60 10.99 38,505 -0.09(-0.81%)
Nov 15, 2022 10.16 11.91 10.15 11.08 132,525 +1.17(+11.81%)
Nov 14, 2022 9.790 10.40 9.618 9.910 37,280 -0.01(-0.10%)
Nov 11, 2022 9.380 10.20 9.380 9.920 54,699 +0.49(+5.20%)
Nov 10, 2022 9.200 9.500 9.200 9.430 22,584 +0.31(+3.40%)
Nov 09, 2022 9.280 9.450 8.990 9.120 21,891 -0.21(-2.25%)
Nov 08, 2022 9.030 9.430 9.030 9.330 21,183 +0.35(+3.90%)
Nov 07, 2022 9.080 9.250 8.920 8.980 42,624 -0.11(-1.21%)
Nov 04, 2022 9.250 9.250 8.920 9.090 41,880 -0.16(-1.73%)
Nov 03, 2022 8.720 9.370 8.720 9.250 30,908 +0.44(+4.99%)
Nov 02, 2022 9.200 9.224 8.760 8.810 45,157 -0.41(-4.45%)
Nov 01, 2022 8.970 9.480 8.970 9.220 35,047 +0.21(+2.33%)
Oct 31, 2022 9.380 9.380 9.010 9.010 20,307 -0.31(-3.33%)
Oct 28, 2022 9.130 9.790 9.110 9.320 49,401 +0.16(+1.75%)
Oct 27, 2022 9.860 9.880 9.030 9.160 78,694 -0.72(-7.29%)
Oct 26, 2022 10.33 10.57 9.730 9.880 37,908 -0.19(-1.89%)
Oct 25, 2022 9.450 10.29 9.450 10.07 55,275 +0.64(+6.79%)
Oct 24, 2022 9.850 9.880 9.400 9.430 50,150 -0.46(-4.65%)
Oct 21, 2022 9.738 9.930 9.561 9.890 22,951 +0.10(+1.02%)
Oct 20, 2022 9.600 10.00 9.560 9.790 21,164 +0.19(+1.98%)
Oct 19, 2022 9.920 9.980 9.540 9.600 29,722 -0.32(-3.23%)
Oct 18, 2022 9.900 10.15 9.522 9.920 39,668 +0.11(+1.12%)
Oct 17, 2022 10.03 10.19 9.734 9.810 38,838 -0.05(-0.51%)
Oct 14, 2022 9.990 9.990 9.140 9.860 28,664 +0.04(+0.41%)
Oct 13, 2022 9.891 9.990 9.300 9.820 26,025 +0.36(+3.81%)
Oct 12, 2022 9.400 9.760 9.320 9.460 10,992 +0.15(+1.61%)
Oct 11, 2022 9.890 9.919 9.000 9.310 26,441 -0.28(-2.92%)
Oct 10, 2022 9.400 9.930 9.320 9.590 20,867 +0.01(+0.10%)
Oct 07, 2022 9.880 10.00 9.500 9.580 20,983 -0.23(-2.34%)
Oct 06, 2022 9.690 10.00 9.630 9.810 30,225 -0.15(-1.51%)
Oct 05, 2022 9.700 9.960 9.310 9.960 29,458 -0.03(-0.30%)
Oct 04, 2022 9.650 9.990 9.610 9.990 34,614 +0.44(+4.61%)
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.