Greenwich LifeSciences Inc. Common Stockのデータ

Greenwich LifeSciences Inc. Common Stockの基本情報

名前 Greenwich LifeSciences Inc. Common Stock
ティッカー GLSI
United States
上場年 2020.0
セクター Health Care

Greenwich LifeSciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.93 37.62 39.1 37.66 162100.0 37.66
2021-02-12 41.5 38.5 39.93 39.04 311700.0 39.04
2021-02-11 39.99 36.29 37.0 39.98 404800.0 39.98
2021-02-10 38.74 36.4 38.4 36.72 213200.0 36.72
2021-02-09 39.68 37.29 38.46 38.82 298300.0 38.82
2021-02-08 38.3 36.75 37.98 37.8 322900.0 37.8
2021-02-05 39.45 37.52 38.68 37.99 191400.0 37.99
2021-02-04 41.97 37.1 41.4 38.07 297600.0 38.07
2021-02-03 43.7 37.24 37.69 39.63 807000.0 39.63
2021-02-02 39.5 35.5 36.54 36.44 304400.0 36.44
2021-02-01 38.28 35.6 37.48 35.92 201200.0 35.92
2021-01-29 38.96 34.2 34.54 37.5 421800.0 37.5
2021-01-28 35.55 33.5 34.25 34.2 228100.0 34.2
2021-01-27 36.95 33.4 36.65 34.19 343100.0 34.19
2021-01-26 41.77 35.68 36.25 36.54 470400.0 36.54
2021-01-25 36.55 35.0 36.41 36.16 151600.0 36.16
2021-01-22 37.55 35.54 36.69 36.5 175000.0 36.5
2021-01-21 37.66 36.0 37.66 36.7 98400.0 36.7
2021-01-20 38.39 36.36 37.55 37.3 172900.0 37.3
2021-01-19 40.1 37.02 37.93 37.27 259300.0 37.27
2021-01-15 43.0 35.51 35.93 37.45 694900.0 37.45
2021-01-14 36.7 35.25 35.75 35.9 156500.0 35.9
2021-01-13 36.4 35.11 36.35 35.75 121400.0 35.75
2021-01-12 36.73 35.1 36.0 36.13 175800.0 36.13
2021-01-11 36.94 35.14 36.6 35.71 186800.0 35.71
2021-01-08 39.0 36.19 38.24 37.0 226900.0 37.0
2021-01-07 45.45 34.1 34.8 38.09 1144700.0 38.09
2021-01-06 35.5 33.8 35.0 34.45 205100.0 34.45
2021-01-05 35.45 33.95 34.65 35.0 132900.0 35.0
2021-01-04 36.88 34.33 36.23 34.93 167500.0 34.93
2020-12-31 38.5 33.22 35.35 36.47 388700.0 36.47
2020-12-30 39.48 35.0 35.09 35.1 381400.0 35.1
2020-12-29 37.09 35.0 36.69 35.0 272800.0 35.0
2020-12-28 40.0 36.78 40.0 37.4 365800.0 37.4
2020-12-24 42.0 39.05 41.95 39.28 263500.0 39.28
2020-12-23 44.98 37.1 38.07 40.07 1256100.0 40.07
2020-12-22 41.19 36.21 38.55 37.85 892800.0 37.85
2020-12-21 41.5 34.4 36.6 36.75 1324600.0 36.75
2020-12-18 41.77 37.02 40.0 38.22 1625300.0 38.22
2020-12-17 49.04 43.37 46.68 44.52 774500.0 44.52
2020-12-16 52.66 45.33 46.27 48.69 715700.0 48.69
2020-12-15 65.0 43.0 51.5 52.9 4326400.0 52.9
2020-12-14 48.5 38.88 45.97 46.8 1717600.0 46.8
2020-12-11 64.25 42.2 62.0 56.0 3768800.0 56.0
2020-12-10 128.0 67.26 86.0 72.22 9342200.0 72.22
2020-12-09 158.07 12.15 16.07 57.1 19193200.0 57.1
2020-12-08 5.32 5.03 5.28 5.2 9400.0 5.2
2020-12-07 5.75 5.25 5.75 5.39 5700.0 5.39
2020-12-04 5.65 5.25 5.49 5.62 13100.0 5.62
2020-12-03 5.65 5.22 5.65 5.6 33500.0 5.6
2020-12-02 5.8 5.35 5.35 5.6 52500.0 5.6
2020-12-01 5.59 5.01 5.36 5.48 8500.0 5.48
2020-11-30 5.7 5.3 5.7 5.3 19100.0 5.3
2020-11-27 5.49 5.22 5.22 5.35 33800.0 5.35
2020-11-25 5.64 5.13 5.45 5.3 31500.0 5.3
2020-11-24 5.48 5.13 5.48 5.28 33400.0 5.28
2020-11-23 5.58 5.01 5.32 5.49 54500.0 5.49
2020-11-20 5.5 4.9 5.5 5.32 34000.0 5.32
2020-11-19 5.4 4.63 4.9 5.4 52500.0 5.4
2020-11-18 5.23 4.45 4.5 4.98 146900.0 4.98
2020-11-17 5.38 4.12 4.78 4.16 36900.0 4.16
2020-11-16 4.6 3.6 3.6 4.59 38200.0 4.59
2020-11-13 3.68 3.4 3.68 3.47 5600.0 3.47
2020-11-12 4.2 3.8 4.2 4.05 5000.0 4.05
2020-11-11 4.2 4.11 4.2 4.19 900.0 4.19
2020-11-10 4.24 4.23 4.23 4.23 1800.0 4.23
2020-11-09 4.19 3.75 4.07 4.19 3300.0 4.19
2020-11-06 3.92 3.43 3.61 3.88 4500.0 3.88
2020-11-05 3.69 3.65 3.69 3.65 3800.0 3.65
2020-11-04 3.69 3.26 3.5 3.69 4800.0 3.69
2020-11-03 3.5 3.37 3.49 3.5 1900.0 3.5
2020-11-02 3.55 3.42 3.55 3.51 5700.0 3.51
2020-10-30 3.92 3.51 3.75 3.51 7300.0 3.51
2020-10-29 4.09 3.48 4.04 3.67 6400.0 3.67
2020-10-28 4.0 3.82 4.0 3.85 4200.0 3.85
2020-10-27 4.2 4.0 4.2 4.06 10300.0 4.06
2020-10-26 4.12 4.01 4.12 4.06 4200.0 4.06
2020-10-23 4.2 4.01 4.01 4.2 3100.0 4.2
2020-10-22 4.41 4.17 4.31 4.2 5400.0 4.2
2020-10-21 4.33 4.25 4.33 4.32 2900.0 4.32
2020-10-20 4.79 4.25 4.45 4.74 6800.0 4.74
2020-10-19 4.79 4.1 4.54 4.59 13600.0 4.59
2020-10-16 4.78 4.57 4.57 4.78 1500.0 4.78
2020-10-15 4.79 4.4 4.76 4.43 4900.0 4.43
2020-10-14 4.79 4.4 4.63 4.79 3700.0 4.79
2020-10-13 4.79 4.36 4.5 4.48 7900.0 4.48
2020-10-12 5.0 4.76 5.0 4.8 4200.0 4.8
2020-10-09 5.32 4.8 5.32 5.0 11200.0 5.0
2020-10-08 4.92 4.47 4.47 4.9 16200.0 4.9
2020-10-07 4.5 4.37 4.37 4.5 3700.0 4.5
2020-10-06 4.5 4.27 4.34 4.5 2300.0 4.5
2020-10-05 4.49 4.26 4.31 4.28 24900.0 4.28
2020-10-02 4.5 4.25 4.5 4.29 17300.0 4.29
2020-10-01 4.79 4.5 4.75 4.57 6800.0 4.57
2020-09-30 4.98 4.34 4.75 4.6 27000.0 4.6
2020-09-29 4.94 4.07 4.94 4.6 124900.0 4.6
2020-09-28 5.08 4.9 5.0 4.91 44300.0 4.91
2020-09-25 5.75 4.35 5.75 5.0 459500.0 5.0