XNAS
Datos históricos de Greenwich LifeSciences, Inc.
Greenwich LifeSciences, Inc. · GLSI
$16.49
▲ +0.05 (+0.30%)
Última operación · 10/10/2026, 17:29:03 UTC
- Variación en el periodo
- +55.21%
- Máximo
- US$34.10
- 27 de enero de 2026
- Mínimo
- US$7.78
- 24 de noviembre de 2025
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.20 | 16.80 | 15.20 | 16.53 | +9.18% | 119,878.129 |
| 8 oct 2026 | 15.29 | 16.14 | 14.55 | 15.14 | −1.62% | 129,099.093 |
| 7 oct 2026 | 15.81 | 16.37 | 15.00 | 15.39 | −2.53% | 147,562.789 |
| 6 oct 2026 | 17.02 | 17.32 | 15.40 | 15.79 | −6.62% | 113,649.807 |
| 5 oct 2026 | 16.92 | 17.25 | 16.26 | 16.91 | −0.41% | 98,728.764 |
| 2 oct 2026 | 17.65 | 18.25 | 16.60 | 16.98 | −2.13% | 175,417.135 |
| 1 oct 2026 | 18.12 | 18.35 | 16.81 | 17.35 | −3.88% | 121,605.39 |
| 30 sep 2026 | 18.60 | 19.31 | 18.01 | 18.05 | −1.80% | 145,097.42 |
| 29 sep 2026 | 18.78 | 19.21 | 18.20 | 18.38 | −1.13% | 65,832.205 |
| 28 sep 2026 | 18.12 | 19.00 | 17.85 | 18.59 | +2.03% | 82,967.412 |
| 25 sep 2026 | 18.00 | 18.69 | 18.00 | 18.22 | +0.66% | 67,133.067 |
| 24 sep 2026 | 17.46 | 18.15 | 17.30 | 18.10 | +3.37% | 88,144.738 |
| 23 sep 2026 | 19.31 | 19.36 | 17.12 | 17.51 | −10.11% | 187,140.105 |
| 22 sep 2026 | 18.58 | 20.31 | 18.31 | 19.48 | +4.76% | 122,882.147 |
| 21 sep 2026 | 19.20 | 19.24 | 18.12 | 18.60 | −2.08% | 110,279.072 |
| 18 sep 2026 | 18.40 | 20.04 | 18.25 | 18.99 | +3.26% | 302,262.857 |
| 17 sep 2026 | 16.04 | 18.75 | 16.04 | 18.39 | +17.66% | 246,982.219 |
| 16 sep 2026 | 16.09 | 16.37 | 15.35 | 15.63 | −2.86% | 121,661.373 |
| 15 sep 2026 | 15.81 | 16.43 | 15.35 | 16.09 | +0.25% | 96,836.597 |
| 14 sep 2026 | 15.15 | 16.30 | 15.15 | 16.05 | +3.88% | 100,227.694 |
| 11 sep 2026 | 15.33 | 15.60 | 15.09 | 15.45 | +2.59% | 75,002.932 |
| 10 sep 2026 | 14.54 | 15.35 | 14.46 | 15.06 | +0.20% | 68,524.446 |
| 9 sep 2026 | 15.79 | 16.34 | 14.90 | 15.03 | −5.47% | 103,343.563 |
| 8 sep 2026 | 15.71 | 16.25 | 15.53 | 15.90 | −0.31% | 63,057.273 |
| 4 sep 2026 | 15.45 | 15.98 | 15.45 | 15.95 | +2.05% | 65,124.575 |
| 3 sep 2026 | 15.80 | 16.02 | 15.50 | 15.63 | −0.70% | 46,668.422 |
| 2 sep 2026 | 15.01 | 16.02 | 14.99 | 15.74 | +4.86% | 104,020.599 |
| 1 sep 2026 | 14.56 | 15.08 | 14.40 | 15.01 | +0.40% | 98,695.35 |
| 31 ago 2026 | 15.50 | 15.62 | 14.32 | 14.95 | −4.59% | 169,639.382 |
| 28 ago 2026 | 18.77 | 18.94 | 14.25 | 15.67 | −16.34% | 372,236.801 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.