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)

11.57 +0.08 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 11.49 11.74 11.16 11.57 37,274 +0.08(+0.70%)
Jul 24, 2025 11.47 11.64 11.32 11.49 30,249 +0.00(+0.00%)
Jul 23, 2025 11.29 11.64 11.16 11.49 66,349 +0.35(+3.14%)
Jul 22, 2025 11.69 11.96 11.06 11.14 104,167 -0.62(-5.27%)
Jul 21, 2025 11.59 12.32 11.50 11.76 159,901 +0.17(+1.47%)
Jul 18, 2025 12.40 12.49 11.55 11.59 154,594 -0.71(-5.77%)
Jul 17, 2025 11.31 12.54 11.10 12.30 218,601 +1.11(+9.92%)
Jul 16, 2025 10.13 11.19 10.01 11.19 175,365 +1.11(+11.01%)
Jul 15, 2025 10.73 10.81 10.00 10.08 163,119 -0.73(-6.75%)
Jul 14, 2025 10.75 10.92 10.13 10.81 88,757 -0.03(-0.28%)
Jul 11, 2025 11.22 11.52 10.75 10.84 60,269 -0.38(-3.39%)
Jul 10, 2025 10.51 11.29 10.45 11.22 72,779 +0.67(+6.35%)
Jul 09, 2025 10.05 10.58 10.05 10.55 35,308 +0.46(+4.56%)
Jul 08, 2025 10.16 10.21 10.04 10.09 33,244 +0.02(+0.20%)
Jul 07, 2025 9.970 10.32 9.900 10.07 36,335 +0.04(+0.40%)
Jul 03, 2025 9.970 10.23 9.845 10.03 31,423 +0.15(+1.52%)
Jul 02, 2025 9.150 9.890 9.000 9.880 73,621 +0.83(+9.17%)
Jul 01, 2025 9.090 9.600 8.970 9.050 40,416 -0.02(-0.22%)
Jun 30, 2025 9.100 9.370 9.020 9.070 40,307 +0.08(+0.89%)
Jun 27, 2025 9.000 9.080 8.670 8.990 85,377 +0.06(+0.67%)
Jun 26, 2025 9.000 9.027 8.800 8.930 22,641 -0.07(-0.78%)
Jun 25, 2025 9.130 9.151 8.920 9.000 29,118 -0.05(-0.55%)
Jun 24, 2025 8.770 9.185 8.720 9.050 45,034 +0.29(+3.31%)
Jun 23, 2025 8.930 8.950 8.645 8.760 91,209 -0.14(-1.57%)
Jun 20, 2025 9.040 9.080 8.900 8.900 33,140 -0.02(-0.22%)
Jun 18, 2025 9.140 9.140 8.920 8.920 34,229 -0.11(-1.22%)
Jun 17, 2025 9.230 9.320 9.000 9.030 64,391 -0.17(-1.85%)
Jun 16, 2025 9.210 9.340 9.100 9.200 27,956 +0.00(+0.00%)
Jun 13, 2025 9.410 9.480 9.200 9.200 23,025 -0.27(-2.85%)
Jun 12, 2025 9.425 9.570 9.425 9.470 8,914 -0.16(-1.66%)
Jun 11, 2025 9.645 9.915 9.550 9.630 18,307 -0.01(-0.10%)
Jun 10, 2025 9.486 9.650 9.400 9.640 24,570 +0.19(+2.01%)
Jun 09, 2025 9.740 9.740 9.415 9.450 46,323 -0.21(-2.17%)
Jun 06, 2025 9.500 9.717 9.500 9.660 34,789 +0.23(+2.44%)
Jun 05, 2025 9.350 9.700 9.350 9.430 47,646 +0.09(+0.96%)
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%)
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.