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. - Common stock (NQ:GLSI)

9.430 +0.090 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 04, 2025 9.500 9.610 9.251 9.340 36,453 -0.21(-2.20%)
Jun 03, 2025 9.680 9.770 9.470 9.550 33,057 -0.09(-0.93%)
Jun 02, 2025 9.900 10.00 9.510 9.640 30,578 -0.21(-2.13%)
May 30, 2025 9.860 9.955 9.720 9.850 18,252 -0.07(-0.71%)
May 29, 2025 9.910 10.10 9.750 9.920 32,314 +0.20(+2.06%)
May 28, 2025 10.08 10.08 9.620 9.720 39,235 -0.26(-2.61%)
May 27, 2025 9.960 10.20 9.590 9.980 47,956 +0.17(+1.73%)
May 23, 2025 9.700 9.910 9.625 9.810 29,709 +0.01(+0.10%)
May 22, 2025 9.800 10.10 9.600 9.800 43,545 +0.07(+0.72%)
May 21, 2025 10.00 10.44 9.620 9.730 35,666 -0.57(-5.53%)
May 20, 2025 10.04 10.56 9.967 10.30 40,507 +0.12(+1.18%)
May 19, 2025 9.670 10.61 9.500 10.18 80,484 +0.44(+4.52%)
May 16, 2025 9.710 10.27 9.550 9.740 47,943 +0.05(+0.52%)
May 15, 2025 9.270 9.748 9.270 9.690 19,141 +0.27(+2.87%)
May 14, 2025 9.650 9.690 9.280 9.420 37,069 -0.27(-2.79%)
May 13, 2025 9.560 9.889 9.347 9.690 24,528 +0.11(+1.15%)
May 12, 2025 9.500 9.876 9.380 9.580 28,687 +0.15(+1.59%)
May 09, 2025 9.670 9.760 9.330 9.430 13,699 -0.23(-2.38%)
May 08, 2025 9.440 9.820 9.247 9.660 35,596 +0.22(+2.33%)
May 07, 2025 9.670 9.783 9.200 9.440 18,941 +0.06(+0.64%)
May 06, 2025 9.760 9.924 9.250 9.380 48,740 -0.48(-4.87%)
May 05, 2025 9.900 10.10 9.760 9.860 87,754 -0.13(-1.30%)
May 02, 2025 9.970 10.11 9.825 9.990 28,026 +0.01(+0.10%)
May 01, 2025 10.00 10.23 9.680 9.980 23,736 -0.12(-1.19%)
Apr 30, 2025 10.15 10.28 9.944 10.10 26,278 -0.26(-2.51%)
Apr 29, 2025 10.10 10.49 10.01 10.36 67,012 +0.32(+3.19%)
Apr 28, 2025 9.990 10.12 9.649 10.04 36,950 +0.06(+0.60%)
Apr 25, 2025 10.27 10.36 9.644 9.980 62,962 -0.46(-4.41%)
Apr 24, 2025 9.800 10.86 9.800 10.44 89,892 +0.59(+5.99%)
Apr 23, 2025 9.920 10.12 9.480 9.850 217,510 +0.22(+2.28%)
Apr 22, 2025 9.440 9.900 9.090 9.630 110,853 +0.29(+3.10%)
Apr 21, 2025 9.050 9.380 8.755 9.340 96,198 +0.39(+4.36%)
Apr 17, 2025 8.890 9.186 8.600 8.950 71,780 +0.11(+1.24%)
Apr 16, 2025 8.890 9.010 8.550 8.840 55,531 -0.11(-1.23%)
Apr 15, 2025 9.140 9.600 8.700 8.950 169,296 -0.33(-3.56%)
Apr 14, 2025 10.06 10.13 9.075 9.280 139,180 -0.58(-5.88%)
Apr 11, 2025 9.180 9.977 9.070 9.860 35,270 +0.54(+5.79%)
Apr 10, 2025 9.460 9.600 8.800 9.320 98,890 -0.11(-1.17%)
Apr 09, 2025 9.050 9.650 8.600 9.430 165,331 +0.36(+3.97%)
Apr 08, 2025 9.810 10.00 8.720 9.070 446,031 -0.52(-5.42%)
Apr 07, 2025 8.500 9.600 8.060 9.590 377,605 +0.76(+8.61%)
Apr 04, 2025 9.010 9.400 8.290 8.830 391,106 -0.42(-4.54%)
Apr 03, 2025 9.050 9.610 8.830 9.250 207,344 -0.10(-1.07%)
Apr 02, 2025 10.46 10.91 9.250 9.350 327,090 +0.09(+0.97%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.