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)

30.07 +0.05 (+0.17%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	29.71	31.09	26.51	30.07	329,513	+0.05(+0.17%)
Jan 29, 2026	28.10	30.67	28.10	30.02	323,784	+1.43(+5.00%)
Jan 28, 2026	32.91	33.31	28.59	28.59	393,246	-4.97(-14.82%)
Jan 27, 2026	29.52	34.10	29.00	33.56	668,495	+2.94(+9.62%)
Jan 26, 2026	26.70	31.51	26.11	30.62	907,895	+5.15(+20.22%)
Jan 23, 2026	23.02	26.93	22.65	25.47	598,861	+1.91(+8.11%)
Jan 22, 2026	27.19	29.90	22.52	23.56	4,915,514	+1.26(+5.65%)
Jan 21, 2026	21.43	23.69	20.00	22.30	505,346	+1.01(+4.74%)
Jan 20, 2026	23.98	24.51	20.91	21.29	667,164	-3.59(-14.43%)
Jan 16, 2026	27.51	27.51	23.98	24.88	974,183	-2.31(-8.50%)
Jan 15, 2026	29.23	31.64	27.00	27.19	521,975	-2.10(-7.17%)
Jan 14, 2026	29.02	32.91	28.47	29.29	645,688	+0.27(+0.93%)
Jan 13, 2026	26.81	30.42	26.27	29.02	684,074	+2.19(+8.16%)
Jan 12, 2026	24.73	28.10	22.81	26.83	413,299	+1.55(+6.13%)
Jan 09, 2026	22.24	26.74	22.10	25.28	547,791	+2.87(+12.81%)
Jan 08, 2026	24.22	24.97	21.00	22.41	263,783	-2.57(-10.29%)
Jan 07, 2026	20.60	25.20	20.40	24.98	482,558	+4.45(+21.68%)
Jan 06, 2026	21.04	21.42	20.05	20.53	232,726	-0.68(-3.21%)
Jan 05, 2026	19.72	21.87	18.69	21.21	379,174	+1.74(+8.94%)
Jan 02, 2026	21.28	21.28	18.54	19.47	407,304	-1.54(-7.33%)
Dec 31, 2025	21.99	21.99	18.57	21.01	662,256	-0.91(-4.15%)
Dec 30, 2025	25.93	29.70	20.60	21.92	1,524,304	-2.86(-11.54%)
Dec 29, 2025	21.19	30.82	20.68	24.78	4,254,817	+4.10(+19.80%)
Dec 26, 2025	17.14	22.31	16.35	20.68	1,266,276	+3.47(+20.19%)
Dec 24, 2025	14.68	17.99	14.08	17.21	465,087	+2.64(+18.12%)
Dec 23, 2025	13.23	14.67	13.11	14.57	281,252	+1.21(+9.02%)
Dec 22, 2025	13.36	14.01	13.18	13.37	252,478	+0.36(+2.73%)
Dec 19, 2025	12.16	13.10	11.95	13.01	332,988	+0.62(+5.00%)
Dec 18, 2025	10.71	13.76	10.71	12.39	582,779	+1.65(+15.36%)
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%)

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