NASDAQ:GLSI | Historical Stock Price | Greenwich LifeSciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$5.91$10.49$18.64$33.10$58.802020-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.47$36.47389,100——
2020-12-30$35.10$35.10381,400——
2020-12-29$35.00$35.00272,800——
2020-12-28$37.40$37.40365,800——
2020-12-24$39.28$39.28263,500——
2020-12-23$40.07$40.071,256,100——
2020-12-22$37.85$37.85892,800——
2020-12-21$36.75$36.751,324,600——
2020-12-18$38.22$38.221,625,300——
2020-12-17$44.52$44.52774,500——
2020-12-16$48.69$48.69715,700——
2020-12-15$52.90$52.904,326,400——
2020-12-14$46.80$46.801,717,600——
2020-12-11$56.00$56.003,768,800——
2020-12-10$72.22$72.229,342,200——
2020-12-09$57.10$57.1019,193,200——
2020-12-08$5.20$5.209,400——
2020-12-07$5.39$5.395,700——
2020-12-04$5.62$5.6213,100——
2020-12-03$5.60$5.6033,500——
2020-12-02$5.60$5.6052,500——
2020-12-01$5.48$5.488,500——
2020-11-30$5.30$5.3019,100——
2020-11-27$5.35$5.3533,800——
2020-11-25$5.30$5.3031,500——
2020-11-24$5.28$5.2833,400——
2020-11-23$5.49$5.4954,500——
2020-11-20$5.32$5.3234,000——
2020-11-19$5.40$5.4052,500——
2020-11-18$4.98$4.98146,900——
2020-11-17$4.16$4.1636,900——
2020-11-16$4.59$4.5938,200——
2020-11-13$3.48$3.485,600——
2020-11-12$4.05$4.055,000——
2020-11-11$4.19$4.19900——
2020-11-10$4.23$4.231,800——
2020-11-09$4.19$4.193,300——
2020-11-06$3.89$3.884,500——
2020-11-05$3.65$3.653,800——
2020-11-04$3.69$3.694,800——
2020-11-03$3.50$3.501,900——
2020-11-02$3.51$3.515,700——
2020-10-30$3.51$3.517,300——
2020-10-29$3.67$3.676,400——
2020-10-28$3.85$3.854,200——
2020-10-27$4.06$4.0610,300——
2020-10-26$4.06$4.064,200——
2020-10-23$4.20$4.203,100——
2020-10-22$4.20$4.205,400——
2020-10-21$4.32$4.322,900——
2020-10-20$4.75$4.756,800——
2020-10-19$4.60$4.6013,600——
2020-10-16$4.79$4.791,500——
2020-10-15$4.43$4.434,900——
2020-10-14$4.79$4.793,700——
2020-10-13$4.48$4.487,900——
2020-10-12$4.80$4.804,200——
2020-10-09$5.00$5.0011,200——
2020-10-08$4.90$4.9016,200——
2020-10-07$4.50$4.503,700——
2020-10-06$4.50$4.502,300——
2020-10-05$4.28$4.2824,900——
2020-10-02$4.29$4.2917,300——
2020-10-01$4.58$4.586,800——
2020-09-30$4.60$4.6027,000——
2020-09-29$4.60$4.60124,900——
2020-09-28$4.91$4.9144,300——
2020-09-25$5.00$5.00459,500——