$GLSI: Greenwich LifeSciences, Inc. - Common stock
2025-06-10 GLSI 2025-06-10 22:03:55 0.00 0.00 -1.59% 2025-06-11 GLSI 2025-06-11 05:01:20 10.63 8.23 -1.59% GLSI 2025-06-11 07:01:13 10.63 8.34 -1.59% GLSI 2025-06-11 08:01:42 10.63 8.60 -1.59% GLSI 2025-06-11 09:01:16 10.62 8.68 -1.59% GLSI 2025-06-11 10:01:46 9.87 9.64 0.00% GLSI 2025-06-11 11:01:17 9.75 9.61 -0.11% GLSI 2025-06-11 12:01:40 9.75 9.66 0.21% GLSI 2025-06-11 13:01:15 9.80 9.67 1.16% GLSI 2025-06-11 14:01:39 9.90 9.85 1.90% GLSI 2025-06-11 15:01:15 9.76 9.68 0.95% GLSI 2025-06-11 16:01:39 12.47 9.27 0.00% GLSI 2025-06-11 17:01:13 11.02 8.34 0.00% GLSI 2025-06-11 20:01:38 0.00 0.00 0.00% 2025-06-12 GLSI 2025-06-12 05:01:19 15.16 8.23 0.00% GLSI 2025-06-12 07:01:17 11.02 8.34 0.00% GLSI 2025-06-12 10:01:43 9.50 9.31 -2.39% GLSI 2025-06-12 11:01:17 9.64 9.51 -0.83% GLSI 2025-06-12 12:01:46 9.52 9.35 -2.39% GLSI 2025-06-12 13:01:14 9.55 9.43 -1.45% GLSI 2025-06-12 14:01:41 9.58 9.48 -1.66% GLSI 2025-06-12 15:01:17 9.55 9.49 -1.45% GLSI 2025-06-12 16:01:38 10.88 9.27 -1.66% GLSI 2025-06-12 17:01:18 11.02 9.27 -1.66% GLSI 2025-06-12 20:01:39 0.00 0.00 -1.66% 2025-06-13 GLSI 2025-06-13 05:08:46 15.15 8.23 -1.66% GLSI 2025-06-13 07:12:52 11.02 8.34 -1.66% GLSI 2025-06-13 12:01:40 9.43 9.32 -0.62% GLSI 2025-06-13 13:01:19 9.41 9.35 -0.62% GLSI 2025-06-13 14:01:45 9.35 9.28 -1.56% GLSI 2025-06-13 15:01:20 9.27 9.17 -2.60% GLSI 2025-06-13 16:01:47 10.16 9.18 -2.70% GLSI 2025-06-13 17:01:16 11.02 9.10 -2.75% GLSI 2025-06-13 18:01:44 11.02 9.19 -2.75% GLSI 2025-06-13 20:01:46 0.00 0.00 -2.75% 2025-06-16 GLSI 2025-06-16 05:01:21 14.71 8.23 -2.75% GLSI 2025-06-16 07:01:20 11.02 8.43 -2.75% GLSI 2025-06-16 10:01:49 9.34 9.24 -0.95% GLSI 2025-06-16 11:01:16 9.39 9.25 1.48% GLSI 2025-06-16 12:01:42 9.25 9.10 0.63% GLSI 2025-06-16 13:01:19 9.31 9.18 0.11% GLSI 2025-06-16 14:01:44 9.33 9.10 0.42% GLSI 2025-06-16 15:01:17 9.32 9.18 0.53% GLSI 2025-06-16 16:01:43 9.72 9.10 0.11% GLSI 2025-06-16 17:01:14 10.51 9.10 0.11% GLSI 2025-06-16 20:01:39 0.00 0.00 0.11% 2025-06-17 GLSI 2025-06-17 05:01:46 14.71 8.02 0.11% GLSI 2025-06-17 07:01:19 10.31 8.23 0.11% GLSI 2025-06-17 10:01:42 9.28 9.10 -0.98% GLSI 2025-06-17 11:01:14 9.08 9.01 -1.09% GLSI 2025-06-17 12:01:41 9.14 9.00 -0.76% GLSI 2025-06-17 13:01:18 9.20 9.02 -0.65% GLSI 2025-06-17 14:01:43 9.26 9.02 -0.33% GLSI 2025-06-17 15:01:21 9.17 9.08 -1.20% GLSI 2025-06-17 16:01:41 10.16 9.00 -1.74% GLSI 2025-06-17 17:01:14 10.31 8.96 -1.74% GLSI 2025-06-17 20:01:44 0.00 0.00 -1.74% 2025-06-18 GLSI 2025-06-18 05:01:23 14.44 8.02 -1.74% GLSI 2025-06-18 06:01:48 10.63 8.02 -1.74% GLSI 2025-06-18 07:01:21 10.30 8.14 -1.74% GLSI 2025-06-18 08:01:43 10.30 8.24 -1.74% GLSI 2025-06-18 09:01:21 10.30 8.14 -1.74% GLSI 2025-06-18 10:01:44 9.14 9.00 1.30% GLSI 2025-06-18 11:01:23 9.10 9.01 0.33% GLSI 2025-06-18 12:01:40 9.15 9.02 0.54% GLSI 2025-06-18 13:01:16 9.16 9.06 0.54% GLSI 2025-06-18 14:01:44 9.08 8.91 0.65% GLSI 2025-06-18 15:01:23 9.08 8.99 0.33% GLSI 2025-06-18 16:01:49 9.14 8.91 -1.09% GLSI 2025-06-18 17:01:18 11.83 8.15 -1.11% GLSI 2025-06-18 19:01:22 10.42 8.15 -1.11% GLSI 2025-06-18 20:01:46 0.00 0.00 -1.11% 2025-06-20 GLSI 2025-06-20 05:01:11 11.00 3.60 -1.11% GLSI 2025-06-20 06:01:38 11.00 3.57 -1.11% GLSI 2025-06-20 07:01:19 10.42 8.16 -1.11% GLSI 2025-06-20 10:01:44 9.03 8.92 1.44% GLSI 2025-06-20 11:01:16 9.05 8.91 0.89% GLSI 2025-06-20 12:01:40 8.99 8.91 0.89% GLSI 2025-06-20 13:01:14 8.98 8.91 0.78% GLSI 2025-06-20 14:01:45 8.98 8.92 0.44% GLSI 2025-06-20 15:01:14 8.99 8.93 0.78% GLSI 2025-06-20 16:08:47 9.60 0.00 -0.11% GLSI 2025-06-20 17:07:42 9.60 8.99 -0.11% GLSI 2025-06-20 20:01:40 0.00 0.00 -0.11% 2025-06-23 GLSI 2025-06-23 04:01:40 0.00 8.99 -0.11% GLSI 2025-06-23 05:01:14 14.23 8.99 -0.11% GLSI 2025-06-23 07:01:15 10.42 8.99 -0.11% GLSI 2025-06-23 10:03:26 8.90 8.80 -0.90% GLSI 2025-06-23 11:01:28 8.94 8.88 0.00% GLSI 2025-06-23 12:01:29 8.90 8.80 0.00% GLSI 2025-06-23 13:01:28 8.80 8.66 -1.68% GLSI 2025-06-23 14:01:34 8.85 8.74 -0.56% GLSI 2025-06-23 15:01:25 8.93 8.74 -0.90% GLSI 2025-06-23 16:01:33 9.45 8.68 -1.57% GLSI 2025-06-23 17:01:26 10.42 8.60 -1.57% GLSI 2025-06-23 20:01:28 0.00 0.00 -1.57% 2025-06-24 GLSI 2025-06-24 05:01:20 14.01 7.76 -1.57% GLSI 2025-06-24 07:01:28 10.42 8.51 -1.57% GLSI 2025-06-24 08:01:39 10.42 8.76 -1.57% GLSI 2025-06-24 09:01:19 10.42 8.76 6.63% GLSI 2025-06-24 10:01:37 8.94 8.76 0.22% GLSI 2025-06-24 11:01:22 8.85 8.77 0.90% GLSI 2025-06-24 12:01:38 9.00 8.86 1.91% GLSI 2025-06-24 13:01:30 9.04 9.00 1.91% GLSI 2025-06-24 14:01:39 9.04 8.98 2.70% GLSI 2025-06-24 15:01:21 9.19 9.10 4.83% GLSI 2025-06-24 16:01:42 9.50 8.91 3.37% GLSI 2025-06-24 17:01:26 9.50 8.24 3.42% GLSI 2025-06-24 20:01:33 0.00 0.00 3.42% 2025-06-25 GLSI 2025-06-25 05:01:23 14.47 7.76 3.42% GLSI 2025-06-25 07:01:20 10.42 8.69 3.42% GLSI 2025-06-25 09:01:24 9.39 8.85 3.42% GLSI 2025-06-25 10:01:42 9.25 8.90 1.03% GLSI 2025-06-25 11:01:25 9.03 8.90 -0.34% GLSI 2025-06-25 12:01:42 9.02 8.90 -0.34% GLSI 2025-06-25 13:01:24 9.08 8.96 0.46% GLSI 2025-06-25 14:01:40 9.10 8.97 -0.23% GLSI 2025-06-25 15:01:21 9.08 8.96 -0.91% GLSI 2025-06-25 16:01:38 9.72 8.90 -0.57% GLSI 2025-06-25 17:01:23 10.19 8.90 -0.55% GLSI 2025-06-25 20:01:34 0.00 0.00 -0.55% 2025-06-26 GLSI 2025-06-26 05:01:24 14.40 7.76 -0.55% GLSI 2025-06-26 07:01:26 10.42 7.87 -0.55% GLSI 2025-06-26 09:01:24 10.42 8.01 -0.55% GLSI 2025-06-26 10:01:38 9.15 9.00 0.22% GLSI 2025-06-26 11:01:19 9.00 8.89 -0.22% GLSI 2025-06-26 12:01:39 8.92 8.85 -1.10% GLSI 2025-06-26 13:01:25 8.85 8.75 -1.66% GLSI 2025-06-26 14:01:38 8.90 8.80 -2.10% GLSI 2025-06-26 15:01:21 8.91 8.85 -1.55% GLSI 2025-06-26 16:01:35 9.10 8.75 -0.77% GLSI 2025-06-26 17:01:19 9.87 8.75 -2.78% GLSI 2025-06-26 20:01:39 0.00 0.00 -2.78% 2025-06-27 GLSI 2025-06-27 05:00:42 14.28 8.24 -2.78% GLSI 2025-06-27 08:00:48 9.86 8.24 -2.78% GLSI 2025-06-27 10:00:44 9.04 8.93 0.89% GLSI 2025-06-27 11:00:38 8.98 8.93 0.33% GLSI 2025-06-27 12:00:43 8.98 8.86 0.00% GLSI 2025-06-27 13:00:36 9.01 8.86 0.00% GLSI 2025-06-27 14:00:42 8.99 8.90 0.33% GLSI 2025-06-27 15:00:48 8.81 8.71 -1.89% GLSI 2025-06-27 16:00:41 9.00 8.94 0.89% GLSI 2025-06-27 17:00:35 9.10 8.71 0.78% GLSI 2025-06-27 21:00:35 0.00 0.00 0.78% 2025-06-30 GLSI 2025-06-30 05:00:41 14.41 7.76 0.78% GLSI 2025-06-30 08:00:42 10.42 7.76 0.78% GLSI 2025-06-30 09:00:41 10.42 8.42 0.78% GLSI 2025-06-30 10:00:41 9.09 9.00 0.34% GLSI 2025-06-30 11:00:38 9.07 9.01 0.78% GLSI 2025-06-30 12:00:39 9.15 9.10 1.90% GLSI 2025-06-30 13:00:39 9.08 9.07 1.01% GLSI 2025-06-30 14:00:48 9.12 9.05 1.79% GLSI 2025-06-30 15:00:38 9.10 9.03 1.12% GLSI 2025-06-30 16:00:47 9.11 9.05 1.23% GLSI 2025-06-30 17:00:42 10.42 8.80 1.00% GLSI 2025-06-30 21:00:35 0.00 0.00 1.00% 2025-07-01 GLSI 2025-07-01 05:00:41 14.51 7.76 1.00% GLSI 2025-07-01 08:00:44 10.42 8.14 1.00% GLSI 2025-07-01 10:00:38 9.14 8.94 0.33% GLSI 2025-07-01 11:00:40 9.19 9.10 1.33% GLSI 2025-07-01 12:00:39 9.40 9.26 2.78% GLSI 2025-07-01 13:00:40 9.49 9.23 2.56% GLSI 2025-07-01 14:00:50 9.40 9.18 1.89% GLSI 2025-07-01 15:00:41 9.22 9.00 0.11% GLSI 2025-07-01 16:00:41 9.22 9.05 0.00% GLSI 2025-07-01 17:00:42 10.42 8.24 -0.11% GLSI 2025-07-01 21:00:37 0.00 0.00 -0.11% 2025-07-02 GLSI 2025-07-02 05:00:42 14.47 7.76 -0.11% GLSI 2025-07-02 08:00:44 10.42 8.14 -0.11% GLSI 2025-07-02 10:00:43 9.26 9.16 1.87% GLSI 2025-07-02 11:00:37 9.52 9.46 4.19% GLSI 2025-07-02 12:00:40 9.68 9.52 5.51% GLSI 2025-07-02 13:00:41 9.64 9.47 5.18% GLSI 2025-07-02 14:00:48 9.61 9.36 4.63% GLSI 2025-07-02 15:00:38 9.55 9.41 3.97% GLSI 2025-07-02 16:00:42 9.89 9.77 8.27% GLSI 2025-07-02 17:00:45 9.89 9.19 9.28% GLSI 2025-07-02 21:00:49 0.00 0.00 9.28% 2025-07-03 GLSI 2025-07-03 05:00:42 9.89 9.05 9.28% GLSI 2025-07-03 10:00:44 10.15 10.00 2.87% GLSI 2025-07-03 11:00:44 10.20 10.10 3.43% GLSI 2025-07-03 12:00:43 10.11 10.01 1.44% GLSI 2025-07-03 13:00:39 10.07 9.96 1.10% GLSI 2025-07-03 14:00:39 10.12 9.03 1.52% GLSI 2025-07-03 15:00:41 10.12 0.00 1.52% GLSI 2025-07-03 17:00:41 10.12 8.77 1.52% GLSI 2025-07-03 18:00:42 0.00 0.00 1.52% 2025-07-07 GLSI 2025-07-07 05:00:49 15.08 7.76 1.52% GLSI 2025-07-07 08:00:44 13.29 8.14 1.52% GLSI 2025-07-07 09:00:50 12.21 8.46 1.52% GLSI 2025-07-07 10:00:48 10.14 9.93 -0.51% GLSI 2025-07-07 11:00:51 10.31 10.13 2.02% GLSI 2025-07-07 12:00:42 10.27 10.13 2.02% GLSI 2025-07-07 13:00:37 10.30 10.18 2.23% GLSI 2025-07-07 14:00:43 10.27 10.19 2.02% GLSI 2025-07-07 15:00:35 10.26 10.15 1.72% GLSI 2025-07-07 16:00:42 10.09 10.05 0.71% GLSI 2025-07-07 17:00:44 11.50 9.10 0.50% GLSI 2025-07-07 19:00:42 11.50 9.13 0.50% GLSI 2025-07-07 21:00:38 0.00 0.00 0.50% 2025-07-08 GLSI 2025-07-08 05:00:47 15.16 7.76 0.50% GLSI 2025-07-08 08:00:41 12.00 8.92 0.50% GLSI 2025-07-08 10:00:40 10.20 10.08 1.00% GLSI 2025-07-08 11:00:38 10.15 10.05 0.00% GLSI 2025-07-08 12:00:40 10.12 10.05 0.10% GLSI 2025-07-08 13:00:41 10.24 10.14 1.20% GLSI 2025-07-08 14:00:41 10.14 10.05 0.30% GLSI 2025-07-08 15:00:43 10.14 10.09 0.40% GLSI 2025-07-08 16:00:45 10.15 10.09 0.60% GLSI 2025-07-08 17:00:47 10.25 9.19 0.20% GLSI 2025-07-08 20:00:48 11.15 9.19 0.20% GLSI 2025-07-08 21:00:44 0.00 0.00 0.20% 2025-07-09 GLSI 2025-07-09 05:00:41 15.16 7.76 0.20% GLSI 2025-07-09 08:00:44 11.15 8.77 0.20% GLSI 2025-07-09 09:00:41 11.15 8.92 0.20% GLSI 2025-07-09 10:00:43 10.23 10.10 -0.30% GLSI 2025-07-09 11:00:41 10.24 10.08 0.60% GLSI 2025-07-09 12:00:43 10.27 10.16 0.89% GLSI 2025-07-09 13:00:41 10.41 10.31 2.48% GLSI 2025-07-09 14:00:44 10.52 10.38 2.98% GLSI 2025-07-09 15:00:39 10.42 10.39 3.38% GLSI 2025-07-09 16:00:47 10.59 10.53 4.77% GLSI 2025-07-09 17:00:43 11.88 9.47 4.66% GLSI 2025-07-09 19:00:38 11.88 9.49 4.66% GLSI 2025-07-09 20:00:41 10.55 9.49 4.66% GLSI 2025-07-09 21:00:40 0.00 0.00 4.66% 2025-07-10 GLSI 2025-07-10 05:00:51 15.16 7.76 4.66% GLSI 2025-07-10 08:00:46 12.21 9.15 4.66% GLSI 2025-07-10 09:00:45 11.25 9.28 4.66% GLSI 2025-07-10 10:00:44 10.67 10.46 -0.69% GLSI 2025-07-10 11:00:42 10.79 10.77 2.48% GLSI 2025-07-10 12:00:38 10.90 10.58 1.78% GLSI 2025-07-10 13:00:40 10.80 10.68 1.98% GLSI 2025-07-10 14:00:44 11.13 10.89 4.46% GLSI 2025-07-10 15:00:41 11.10 10.96 4.56% GLSI 2025-07-10 16:00:46 11.30 11.23 7.23% GLSI 2025-07-10 17:00:45 12.53 10.10 6.35% GLSI 2025-07-10 19:00:42 12.53 10.27 6.35% GLSI 2025-07-10 21:00:41 0.00 0.00 6.35%