ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Greenwich LifeSciences, Inc. - Common stock (NQ:GLSI)

14.50 -0.07 (-0.48%)
Streaming Delayed Price Updated: 9:33 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 13.23 14.67 13.11 14.57 281,252 +1.21(+9.02%)
Dec 22, 2025 13.36 14.01 13.18 13.37 252,478 +0.36(+2.73%)
Dec 19, 2025 12.16 13.10 11.95 13.01 332,988 +0.62(+5.00%)
Dec 18, 2025 10.71 13.76 10.71 12.39 582,779 +1.65(+15.36%)
Dec 17, 2025 10.40 11.10 10.40 10.74 183,310 +0.34(+3.27%)
Dec 16, 2025 10.31 10.70 10.00 10.40 272,882 +0.09(+0.87%)
Dec 15, 2025 12.93 14.19 10.11 10.31 3,980,979 -0.42(-3.91%)
Dec 12, 2025 11.98 11.98 10.51 10.73 155,007 -0.54(-4.79%)
Dec 11, 2025 10.16 11.62 10.15 11.27 267,276 +1.16(+11.47%)
Dec 10, 2025 9.880 10.13 9.600 10.11 94,242 +0.22(+2.22%)
Dec 09, 2025 9.610 9.960 9.500 9.890 96,580 +0.28(+2.91%)
Dec 08, 2025 9.220 9.690 9.200 9.610 94,080 +0.67(+7.49%)
Dec 05, 2025 9.160 9.180 8.800 8.940 71,667 +0.14(+1.59%)
Dec 04, 2025 8.430 8.850 8.300 8.800 46,671 +0.39(+4.64%)
Dec 03, 2025 8.060 8.575 8.030 8.410 81,894 +0.41(+5.13%)
Dec 02, 2025 8.250 8.330 7.972 8.000 67,177 -0.24(-2.91%)
Dec 01, 2025 8.500 8.611 8.120 8.240 49,988 -0.49(-5.61%)
Nov 28, 2025 8.470 8.950 8.470 8.730 50,716 +0.38(+4.55%)
Nov 26, 2025 8.360 8.500 8.210 8.350 74,119 -0.05(-0.60%)
Nov 25, 2025 7.880 8.530 7.880 8.400 48,589 +0.55(+7.01%)
Nov 24, 2025 8.100 8.270 7.780 7.850 83,651 -0.30(-3.68%)
Nov 21, 2025 8.170 8.405 8.050 8.150 80,655 -0.01(-0.12%)
Nov 20, 2025 8.220 8.549 8.105 8.160 52,607 +0.03(+0.37%)
Nov 19, 2025 8.290 8.562 8.050 8.130 40,968 -0.11(-1.33%)
Nov 18, 2025 8.180 8.320 8.050 8.240 38,098 +0.01(+0.12%)
Nov 17, 2025 8.390 8.502 8.050 8.230 66,621 -0.09(-1.08%)
Nov 14, 2025 8.050 8.550 8.050 8.320 44,572 +0.12(+1.46%)
Nov 13, 2025 8.330 8.370 7.940 8.200 104,708 -0.12(-1.50%)
Nov 12, 2025 8.850 8.945 8.300 8.325 106,013 -0.15(-1.71%)
Nov 11, 2025 8.620 8.620 8.050 8.470 77,386 -0.18(-2.08%)
Nov 10, 2025 8.830 9.140 8.520 8.650 185,660 -0.01(-0.12%)
Nov 07, 2025 8.120 8.850 7.880 8.660 104,292 +0.44(+5.35%)
Nov 06, 2025 8.500 8.782 8.165 8.220 56,315 -0.15(-1.79%)
Nov 05, 2025 8.250 8.649 8.225 8.370 84,494 +0.28(+3.46%)
Nov 04, 2025 8.710 9.100 8.010 8.090 251,257 -0.34(-4.03%)
Nov 03, 2025 9.200 9.220 8.430 8.430 126,506 -0.78(-8.47%)
Oct 31, 2025 9.150 9.510 9.100 9.210 40,415 +0.02(+0.22%)
Oct 30, 2025 9.140 9.536 9.130 9.190 25,745 +0.04(+0.44%)
Oct 29, 2025 9.330 9.500 9.110 9.150 47,157 -0.28(-2.97%)
Oct 28, 2025 9.700 9.820 9.342 9.430 38,737 -0.36(-3.68%)
Oct 27, 2025 10.02 10.21 9.740 9.790 43,817 -0.20(-2.00%)
Oct 24, 2025 9.340 10.00 9.295 9.990 85,429 +0.80(+8.71%)
Oct 23, 2025 9.040 9.508 9.040 9.190 35,922 +0.13(+1.43%)
Oct 22, 2025 9.160 9.260 8.900 9.060 127,262 -0.10(-1.09%)
Oct 21, 2025 9.410 9.714 9.070 9.160 75,883 -0.12(-1.29%)
Oct 20, 2025 9.500 9.810 9.170 9.280 72,026 -0.21(-2.21%)
Oct 17, 2025 9.700 10.13 9.455 9.490 71,354 -0.23(-2.37%)
Oct 16, 2025 10.31 10.84 9.690 9.720 157,363 -0.61(-5.91%)
Oct 15, 2025 10.55 10.79 10.31 10.33 38,109 -0.19(-1.81%)
Oct 14, 2025 10.20 10.60 9.910 10.52 73,059 +0.22(+2.14%)
Oct 13, 2025 10.90 11.02 10.26 10.30 75,775 -0.35(-3.29%)
Oct 10, 2025 11.31 11.31 10.59 10.65 85,143 -0.53(-4.74%)
Oct 09, 2025 11.36 11.49 11.17 11.18 68,132 -0.27(-2.32%)
Oct 08, 2025 11.29 11.48 11.20 11.45 40,775 +0.21(+1.91%)
Oct 07, 2025 11.38 11.42 10.91 11.23 73,510 -0.05(-0.44%)
Oct 06, 2025 10.92 11.37 10.88 11.28 64,616 +0.37(+3.39%)
Oct 03, 2025 10.68 11.13 10.65 10.91 46,838 +0.26(+2.44%)
Oct 02, 2025 10.02 10.70 10.00 10.65 53,689 +0.54(+5.34%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.