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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$24.33$24.33286,500——
2021-12-30$24.69$24.69171,500——
2021-12-29$21.76$21.76192,200——
2021-12-28$23.08$23.08180,900——
2021-12-27$23.80$23.80159,500——
2021-12-23$26.88$26.8897,200——
2021-12-22$28.99$28.9922,000——
2021-12-21$27.76$27.7633,200——
2021-12-20$28.48$28.4822,300——
2021-12-17$30.49$30.4947,800——
2021-12-16$27.04$27.0439,600——
2021-12-15$26.36$26.3645,400——
2021-12-14$26.19$26.1948,100——
2021-12-13$29.00$29.0043,200——
2021-12-10$30.62$30.6233,800——
2021-12-09$31.25$31.25172,400——
2021-12-08$34.64$34.6438,800——
2021-12-07$33.93$33.9345,900——
2021-12-06$32.11$32.1135,600——
2021-12-03$33.86$33.8677,700——
2021-12-02$29.38$29.3819,400——
2021-12-01$30.44$30.4425,200——
2021-11-30$31.43$31.4317,800——
2021-11-29$31.83$31.8316,400——
2021-11-26$33.10$33.1010,700——
2021-11-24$34.69$34.6917,200——
2021-11-23$32.34$32.3428,900——
2021-11-22$33.55$33.5545,200——
2021-11-19$34.84$34.8412,200——
2021-11-18$35.10$35.1023,200——
2021-11-17$36.92$36.9219,000——
2021-11-16$35.22$35.2223,300——
2021-11-15$35.11$35.1123,500——
2021-11-12$35.59$35.5929,300——
2021-11-11$36.09$36.0922,800——
2021-11-10$36.65$36.6514,400——
2021-11-09$37.21$37.2111,000——
2021-11-08$38.09$38.0917,500——
2021-11-05$37.48$37.4818,300——
2021-11-04$37.17$37.1721,800——
2021-11-03$36.65$36.6517,300——
2021-11-02$36.98$36.9820,200——
2021-11-01$36.71$36.7120,600——
2021-10-29$35.36$35.3618,700——
2021-10-28$35.51$35.5116,300——
2021-10-27$34.76$34.7616,200——
2021-10-26$35.15$35.1529,600——
2021-10-25$34.45$34.4538,100——
2021-10-22$35.45$35.4525,300——
2021-10-21$35.56$35.5629,700——
2021-10-20$36.09$36.0944,800——
2021-10-19$37.19$37.1913,200——
2021-10-18$37.15$37.1530,800——
2021-10-15$37.96$37.9619,100——
2021-10-14$38.34$38.3424,900——
2021-10-13$39.43$39.4333,600——
2021-10-12$38.93$38.9337,300——
2021-10-11$37.44$37.4413,200——
2021-10-08$37.29$37.2917,400——
2021-10-07$37.73$37.7315,200——
2021-10-06$36.84$36.8431,100——
2021-10-05$37.76$37.7648,300——
2021-10-04$36.76$36.7649,200——
2021-10-01$38.60$38.6043,300——
2021-09-30$39.07$39.07269,300——
2021-09-29$39.12$39.1289,900——
2021-09-28$38.93$38.9364,800——
2021-09-27$40.61$40.6148,300——
2021-09-24$41.40$41.4069,000——
2021-09-23$45.16$45.1618,600——
2021-09-22$43.69$43.6927,900——
2021-09-21$42.68$42.6824,700——
2021-09-20$42.40$42.4037,800——
2021-09-17$42.09$42.0961,700——
2021-09-16$42.61$42.6118,400——
2021-09-15$41.82$41.8240,000——
2021-09-14$43.57$43.5721,700——
2021-09-13$45.55$45.5540,200——
2021-09-10$46.11$46.1123,000——
2021-09-09$45.80$45.8041,800——
2021-09-08$43.88$43.8832,800——
2021-09-07$44.80$44.80131,200——
2021-09-03$43.95$43.9521,300——
2021-09-02$44.48$44.4852,000——
2021-09-01$43.75$43.75125,600——
2021-08-31$40.02$40.0225,100——
2021-08-30$39.59$39.5929,200——
2021-08-27$39.98$39.9833,700——
2021-08-26$40.34$40.3419,000——
2021-08-25$39.96$39.9611,200——
2021-08-24$41.10$41.1031,200——
2021-08-23$39.85$39.8514,100——
2021-08-20$38.82$38.8221,200——
2021-08-19$38.65$38.6531,200——
2021-08-18$39.39$39.3916,200——
2021-08-17$41.14$41.1441,800——
2021-08-16$40.72$40.7224,000——
2021-08-13$40.50$40.5012,100——
2021-08-12$41.00$41.0015,000——
2021-08-11$41.26$41.2615,700——
2021-08-10$41.95$41.9519,700——
2021-08-09$40.97$40.9731,700——
2021-08-06$39.84$39.8420,600——
2021-08-05$39.60$39.6024,300——
2021-08-04$38.85$38.8533,500——
2021-08-03$39.99$39.9941,600——
2021-08-02$40.06$40.0646,400——
2021-07-30$39.47$39.4744,200——
2021-07-29$39.53$39.5339,700——
2021-07-28$41.29$41.2930,600——
2021-07-27$40.96$40.9651,700——
2021-07-26$41.01$41.0148,800——
2021-07-23$41.74$41.7442,500——
2021-07-22$43.44$43.4440,100——
2021-07-21$44.83$44.8381,100——
2021-07-20$43.70$43.7072,200——
2021-07-19$41.15$41.1556,100——
2021-07-16$41.09$41.0947,400——
2021-07-15$41.92$41.9260,400——
2021-07-14$42.00$42.0058,000——
2021-07-13$44.14$44.1440,100——
2021-07-12$45.33$45.3344,200——
2021-07-09$44.36$44.3668,600——
2021-07-08$41.21$41.2176,500——
2021-07-07$42.28$42.2888,600——
2021-07-06$42.81$42.8142,200——
2021-07-02$43.10$43.1051,400——
2021-07-01$43.92$43.9279,400——
2021-06-30$44.94$44.94504,200——
2021-06-29$47.30$47.30196,400——
2021-06-28$44.52$44.52206,100——
2021-06-25$43.80$43.80675,700——
2021-06-24$43.71$43.71406,200——
2021-06-23$38.62$38.6256,400——
2021-06-22$38.41$38.4157,500——
2021-06-21$36.94$36.9455,200——
2021-06-18$36.77$36.77159,300——
2021-06-17$39.99$39.9959,200——
2021-06-16$41.13$41.1388,700——
2021-06-15$39.73$39.7386,100——
2021-06-14$41.50$41.50162,500——
2021-06-11$38.96$38.9693,300——
2021-06-10$39.44$39.4483,100——
2021-06-09$38.99$38.99142,500——
2021-06-08$36.91$36.91160,700——
2021-06-07$37.87$37.87258,100——
2021-06-04$39.06$39.06104,800——
2021-06-03$38.02$38.02119,500——
2021-06-02$39.64$39.64266,400——
2021-06-01$41.78$41.78379,500——
2021-05-28$37.08$37.08262,500——
2021-05-27$33.95$33.9588,300——
2021-05-26$33.73$33.7370,500——
2021-05-25$33.76$33.7658,600——
2021-05-24$34.44$34.4489,500——
2021-05-21$33.25$33.2559,000——
2021-05-20$32.47$32.4759,500——
2021-05-19$32.20$32.2063,200——
2021-05-18$31.55$31.5597,100——
2021-05-17$32.89$32.8941,700——
2021-05-14$32.95$32.9533,700——
2021-05-13$31.78$31.7881,700——
2021-05-12$31.58$31.58100,900——
2021-05-11$32.30$32.3069,000——
2021-05-10$31.24$31.2490,000——
2021-05-07$33.79$33.7959,500——
2021-05-06$33.91$33.91108,600——
2021-05-05$35.90$35.90127,800——
2021-05-04$34.09$34.09118,500——
2021-05-03$35.51$35.51107,700——
2021-04-30$37.60$37.6068,900——
2021-04-29$38.17$38.17112,600——
2021-04-28$39.62$39.62125,500——
2021-04-27$39.80$39.80210,300——
2021-04-26$38.10$38.10217,500——
2021-04-23$36.43$36.43227,700——
2021-04-22$36.13$36.13609,300——
2021-04-21$35.50$35.50279,400——
2021-04-20$32.02$32.02107,100——
2021-04-19$33.28$33.28178,400——
2021-04-16$33.64$33.64301,100——
2021-04-15$32.60$32.60483,100——
2021-04-14$35.36$35.361,120,100——
2021-04-13$36.09$36.09647,800——
2021-04-12$39.15$39.151,433,200——
2021-04-09$53.60$53.606,893,500——
2021-04-08$50.50$50.50901,000——
2021-04-07$51.28$51.282,067,200——
2021-04-06$50.00$50.003,611,200——
2021-04-05$42.39$42.39826,500——
2021-04-01$34.72$34.72207,500——
2021-03-31$34.09$34.09218,000——
2021-03-30$32.90$32.90257,500——
2021-03-29$32.62$32.62288,400——
2021-03-26$30.90$30.90259,400——
2021-03-25$29.99$29.99355,100——
2021-03-24$31.70$31.70895,500——
2021-03-23$30.74$30.74441,100——
2021-03-22$30.74$30.74260,000——
2021-03-19$30.00$30.00242,300——
2021-03-18$29.10$29.10294,500——
2021-03-17$29.40$29.40262,000——
2021-03-16$28.70$28.70303,300——
2021-03-15$28.60$28.60204,000——
2021-03-12$29.12$29.12611,000——
2021-03-11$27.30$27.30831,500——
2021-03-10$29.77$29.77554,800——
2021-03-09$32.69$32.692,104,200——
2021-03-08$37.20$37.207,232,300——
2021-03-05$23.00$23.00241,500——
2021-03-04$22.37$22.37321,500——
2021-03-03$27.01$27.01204,200——
2021-03-02$30.81$30.81130,800——
2021-03-01$33.68$33.6885,900——
2021-02-26$31.33$31.33178,500——
2021-02-25$32.63$32.63194,700——
2021-02-24$33.68$33.68103,700——
2021-02-23$33.06$33.06238,800——
2021-02-22$35.33$35.33159,900——
2021-02-19$36.00$36.00199,000——
2021-02-18$37.90$37.90118,100——
2021-02-17$38.68$38.68106,800——
2021-02-16$37.66$37.66162,100——
2021-02-12$39.04$39.04311,700——
2021-02-11$39.98$39.98404,800——
2021-02-10$36.72$36.72213,200——
2021-02-09$38.82$38.82298,300——
2021-02-08$37.80$37.80322,900——
2021-02-05$37.99$37.99191,400——
2021-02-04$38.07$38.07297,600——
2021-02-03$39.63$39.63807,000——
2021-02-02$36.44$36.44304,400——
2021-02-01$35.92$35.92201,200——
2021-01-29$37.50$37.50421,800——
2021-01-28$34.20$34.20228,100——
2021-01-27$34.19$34.19343,100——
2021-01-26$36.54$36.54470,400——
2021-01-25$36.16$36.16151,600——
2021-01-22$36.50$36.50175,000——
2021-01-21$36.70$36.7098,400——
2021-01-20$37.30$37.30172,900——
2021-01-19$37.27$37.27259,300——
2021-01-15$37.45$37.45694,900——
2021-01-14$35.90$35.90156,500——
2021-01-13$35.75$35.75121,400——
2021-01-12$36.13$36.13175,000——
2021-01-11$35.71$35.71186,800——
2021-01-08$37.00$37.00226,900——
2021-01-07$38.09$38.091,144,700——
2021-01-06$34.45$34.45205,100——
2021-01-05$35.00$35.00132,900——
2021-01-04$34.93$34.93167,500——