Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Greenwich Lifesciences Inc (NQ: GLSI )

13.45 -0.94 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.750 3.920 3.510 3.510 7,200 -0.16(-4.36%)
Oct 29, 2020 4.040 4.090 3.480 3.670 6,382 -0.18(-4.68%)
Oct 28, 2020 4.000 4.000 3.820 3.850 4,248 -0.21(-5.20%)
Oct 27, 2020 4.195 4.195 4.000 4.061 10,272 +0.00(+0.03%)
Oct 26, 2020 4.120 4.120 4.010 4.060 4,151 -0.14(-3.22%)
Oct 23, 2020 4.010 4.200 4.010 4.195 3,000 +0.00(+0.00%)
Oct 22, 2020 4.310 4.410 4.172 4.195 5,399 -0.12(-2.89%)
Oct 21, 2020 4.330 4.330 4.250 4.320 2,949 -0.42(-8.86%)
Oct 20, 2020 4.450 4.790 4.250 4.740 6,792 +0.15(+3.16%)
Oct 19, 2020 4.540 4.790 4.100 4.595 13,620 -0.19(-3.97%)
Oct 16, 2020 4.570 4.785 4.570 4.785 1,400 +0.36(+8.01%)
Oct 15, 2020 4.760 4.790 4.400 4.430 4,936 -0.36(-7.52%)
Oct 14, 2020 4.630 4.790 4.400 4.790 3,697 +0.31(+6.92%)
Oct 13, 2020 4.500 4.790 4.365 4.480 7,855 -0.32(-6.67%)
Oct 12, 2020 5.000 5.000 4.755 4.800 4,168 -0.20(-4.00%)
Oct 09, 2020 5.315 5.315 4.800 5.000 11,200 +0.10(+2.04%)
Oct 08, 2020 4.470 4.920 4.470 4.900 16,221 +0.40(+8.89%)
Oct 07, 2020 4.370 4.500 4.370 4.500 3,666 -0.00(-0.00%)
Oct 06, 2020 4.340 4.500 4.270 4.500 2,250 +0.22(+5.14%)
Oct 05, 2020 4.310 4.490 4.260 4.280 24,927 -0.01(-0.23%)
Oct 02, 2020 4.500 4.500 4.250 4.290 17,300 -0.28(-6.13%)
Oct 01, 2020 4.750 4.790 4.500 4.570 6,774 -0.03(-0.65%)
Sep 30, 2020 4.750 4.980 4.340 4.600 26,979 +0.00(+0.00%)
Sep 29, 2020 4.940 4.942 4.066 4.600 124,851 -0.31(-6.31%)
Sep 28, 2020 5.000 5.080 4.900 4.910 44,250 -0.09(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.