MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLSI — Greenwich LifeSciences, Inc.
NasdaqGreenwich LifeSciences, Inc.
$16.98
-0.37(-2.13%)
- O
- 17.65
- H
- 18.25
- L
- 16.60
- V
- 175.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.98
Period Return+76.32%
Period High$34.10
Period Low$7.78
Avg Daily Volume179.9K
Total Trading Days365
GLSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.65 | $18.25 | $16.60 | $16.98 | $-0.37 | -2.13% | 175,411 | $17.23 | $16.60 $18.25 |
| Oct 1, 2026 | $18.12 | $18.35 | $16.81 | $17.35 | $-0.70 | -3.88% | 121,605 | $17.31 | $16.81 $18.35 |
| Sep 30, 2026 | $18.60 | $19.31 | $18.01 | $18.05 | $-0.33 | -1.80% | 145,097 | $18.47 | $18.01 $19.31 |
| Sep 29, 2026 | $18.78 | $19.21 | $18.20 | $18.38 | $-0.21 | -1.13% | 65,832 | $18.55 | $18.20 $19.21 |
| Sep 28, 2026 | $18.12 | $19.00 | $17.85 | $18.59 | +$0.37 | +2.03% | 82,967 | $18.63 | $17.85 $19.00 |
| Sep 25, 2026 | $18.00 | $18.69 | $18.00 | $18.22 | +$0.12 | +0.66% | 67,133 | $18.34 | $18.00 $18.69 |
| Sep 24, 2026 | $17.46 | $18.15 | $17.30 | $18.10 | +$0.59 | +3.37% | 88,145 | $17.83 | $17.30 $18.15 |
| Sep 23, 2026 | $19.31 | $19.36 | $17.12 | $17.51 | $-1.97 | -10.11% | 187,140 | $17.78 | $17.12 $19.36 |
| Sep 22, 2026 | $18.58 | $20.31 | $18.31 | $19.48 | +$0.89 | +4.76% | 122,882 | $19.60 | $18.31 $20.31 |
| Sep 21, 2026 | $19.20 | $19.24 | $18.12 | $18.60 | $-0.40 | -2.08% | 110,279 | $18.57 | $18.12 $19.24 |
| Sep 18, 2026 | $18.40 | $20.04 | $18.25 | $18.99 | +$0.60 | +3.26% | 302,263 | $19.13 | $18.25 $20.04 |
| Sep 17, 2026 | $16.04 | $18.75 | $16.04 | $18.39 | +$2.76 | +17.66% | 246,982 | $17.75 | $16.04 $18.75 |
| Sep 16, 2026 | $16.09 | $16.37 | $15.35 | $15.63 | $-0.46 | -2.86% | 121,661 | $15.80 | $15.35 $16.37 |
| Sep 15, 2026 | $15.81 | $16.43 | $15.35 | $16.09 | +$0.04 | +0.25% | 96,835 | $16.03 | $15.35 $16.43 |
| Sep 14, 2026 | $15.15 | $16.30 | $15.15 | $16.05 | +$0.60 | +3.88% | 100,211 | $15.96 | $15.15 $16.30 |
| Sep 11, 2026 | $15.33 | $15.60 | $15.09 | $15.45 | +$0.39 | +2.59% | 75,003 | $15.42 | $15.09 $15.60 |
| Sep 10, 2026 | $14.54 | $15.35 | $14.46 | $15.06 | +$0.03 | +0.20% | 68,524 | $15.08 | $14.46 $15.35 |
| Sep 9, 2026 | $15.79 | $16.34 | $14.90 | $15.03 | $-0.87 | -5.47% | 103,344 | $15.28 | $14.90 $16.34 |
| Sep 8, 2026 | $15.71 | $16.25 | $15.53 | $15.90 | $-0.05 | -0.31% | 63,057 | $15.89 | $15.53 $16.25 |
| Sep 4, 2026 | $15.45 | $15.98 | $15.45 | $15.95 | +$0.32 | +2.05% | 65,125 | $15.84 | $15.45 $15.98 |
| Sep 3, 2026 | $15.80 | $16.02 | $15.50 | $15.63 | $-0.11 | -0.70% | 46,668 | $15.77 | $15.50 $16.02 |
| Sep 2, 2026 | $15.01 | $16.02 | $14.99 | $15.74 | +$0.73 | +4.86% | 102,776 | $15.67 | $14.99 $16.02 |
| Sep 1, 2026 | $14.56 | $15.08 | $14.40 | $15.01 | +$0.06 | +0.40% | 98,695 | $14.72 | $14.40 $15.08 |
| Aug 31, 2026 | $15.50 | $15.62 | $14.32 | $14.95 | $-0.72 | -4.59% | 169,639 | $14.81 | $14.32 $15.62 |
| Aug 28, 2026 | $18.77 | $18.94 | $14.25 | $15.67 | $-3.06 | -16.34% | 372,237 | $16.06 | $14.25 $18.94 |
| Aug 27, 2026 | $18.04 | $18.89 | $18.01 | $18.73 | +$0.50 | +2.74% | 64,254 | $18.49 | $18.01 $18.89 |
| Aug 26, 2026 | $18.60 | $18.61 | $17.82 | $18.23 | $-0.36 | -1.94% | 61,615 | $18.19 | $17.82 $18.61 |
| Aug 25, 2026 | $17.46 | $19.64 | $17.44 | $18.59 | +$1.01 | +5.75% | 199,133 | $18.77 | $17.44 $19.64 |
| Aug 24, 2026 | $16.64 | $17.68 | $15.78 | $17.58 | +$0.91 | +5.46% | 93,545 | $16.92 | $15.78 $17.68 |
| Aug 21, 2026 | $16.16 | $17.48 | $15.54 | $16.67 | +$1.36 | +8.88% | 176,788 | $16.76 | $15.54 $17.48 |