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
Markets:
Overview
News
Currencies
International
Treasuries

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

9.410 -0.020 (-0.21%)
Streaming Delayed Price Updated: 2:23 PM EDT, Oct 29, 2025 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 (%)
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%)
Oct 01, 2025 9.970 10.15 9.940 10.11 36,197 +0.16(+1.61%)
Sep 30, 2025 10.04 10.57 9.725 9.950 50,326 -0.21(-2.07%)
Sep 29, 2025 10.38 10.45 10.02 10.16 75,549 -0.24(-2.31%)
Sep 26, 2025 10.35 10.49 9.760 10.40 105,377 -0.02(-0.19%)
Sep 25, 2025 10.95 10.99 10.31 10.42 107,396 -0.53(-4.80%)
Sep 24, 2025 11.04 11.40 10.90 10.95 113,433 -0.04(-0.32%)
Sep 23, 2025 11.79 11.99 10.98 10.98 126,538 -0.82(-6.95%)
Sep 22, 2025 11.44 11.84 11.35 11.80 57,242 +0.34(+2.97%)
Sep 19, 2025 11.59 11.66 11.20 11.46 104,666 -0.08(-0.69%)
Sep 18, 2025 11.43 11.60 11.20 11.54 65,080 +0.39(+3.50%)
Sep 17, 2025 11.22 11.66 11.03 11.15 75,729 -0.12(-1.06%)
Sep 16, 2025 11.90 11.90 11.22 11.27 60,164 -0.41(-3.51%)
Sep 15, 2025 11.25 11.90 11.22 11.68 137,771 +0.45(+4.01%)
Sep 12, 2025 11.58 11.58 11.20 11.23 59,679 -0.19(-1.66%)
Sep 11, 2025 11.49 12.05 11.12 11.42 90,151 +0.03(+0.26%)
Sep 10, 2025 12.80 13.00 11.13 11.39 347,410 +0.39(+3.55%)
Sep 09, 2025 11.08 11.25 10.59 11.00 50,807 -0.17(-1.52%)
Sep 08, 2025 11.01 11.49 11.01 11.17 60,850 +0.24(+2.20%)
Sep 05, 2025 10.98 11.49 10.88 10.93 22,521 -0.04(-0.36%)
Sep 04, 2025 11.62 11.68 10.87 10.97 45,530 -0.56(-4.86%)
Sep 03, 2025 11.37 11.89 11.30 11.53 58,651 +0.07(+0.61%)
Sep 02, 2025 11.60 11.73 11.37 11.46 19,050 -0.02(-0.17%)
Aug 29, 2025 11.56 11.91 11.35 11.48 25,745 +0.02(+0.17%)
Aug 28, 2025 11.67 11.90 11.35 11.46 35,456 -0.21(-1.80%)
Aug 27, 2025 11.88 11.94 11.59 11.67 15,585 -0.26(-2.18%)
Aug 26, 2025 11.92 12.06 11.83 11.93 15,473 +0.04(+0.34%)
Aug 25, 2025 11.51 12.00 11.51 11.89 43,080 -0.29(-2.38%)
Aug 22, 2025 11.92 12.33 11.92 12.18 37,993 +0.33(+2.78%)
Aug 21, 2025 11.94 12.35 11.79 11.85 38,986 -0.09(-0.75%)
Aug 20, 2025 11.98 12.20 11.49 11.94 35,501 +0.47(+4.10%)
Aug 19, 2025 12.15 12.35 11.41 11.47 60,661 -0.54(-4.50%)
Aug 18, 2025 12.17 12.39 12.01 12.01 33,833 -0.16(-1.31%)
Aug 15, 2025 12.20 12.36 11.95 12.17 19,850 +0.09(+0.75%)
Aug 14, 2025 11.70 12.70 11.70 12.08 99,641 +0.30(+2.55%)
Aug 13, 2025 12.50 12.70 11.78 11.78 51,586 -0.57(-4.62%)
Aug 12, 2025 12.61 12.83 12.32 12.35 68,359 -0.14(-1.12%)
Aug 11, 2025 12.34 12.70 12.20 12.49 41,848 +0.31(+2.55%)
Aug 08, 2025 11.81 12.88 11.81 12.18 92,285 +0.51(+4.37%)
Aug 07, 2025 12.15 12.30 11.44 11.67 81,083 -0.46(-3.79%)
Aug 06, 2025 11.73 12.21 11.51 12.13 26,649 +0.41(+3.50%)
Aug 05, 2025 12.00 12.00 11.57 11.72 17,107 -0.22(-1.84%)
Aug 04, 2025 11.20 11.94 11.10 11.94 38,500 +0.85(+7.66%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.