Greenwich LifeSciences, Inc.
GLSINASDAQHealthcare● Active
$21.65
$-0.60(-2.70%)
Market Cap$317783203
P/E Ratio—
52W High$34.1
52W Low$7.78
Greenwich LifeSciences, Inc.（GLSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glsi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.96
Jun 30, 2021
-55.8% from here
5-Year Low5Y
$6.82
Jun 13, 2022
+217.4% from low
IPO Priceadj.
$5.00
Sep 25, 2020
+333.0% since IPO
1 Year Ago
$9.45
Jun 9, 2025
+129.1% in 1Y
5 Years Ago
$36.91
Jun 8, 2021
-41.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GLSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.64 | $22.90 | $20.91 | $21.65 | $21.65 | 170K | -4.37% |
| Jun 5, 2026 | $23.30 | $23.30 | $21.75 | $22.25 | $22.25 | 180K | -4.51% |
| Jun 4, 2026 | $23.62 | $24.93 | $22.40 | $23.67 | $23.67 | 272K | +0.21% |
| Jun 3, 2026 | $24.30 | $25.20 | $23.30 | $24.29 | $24.29 | 124K | -0.04% |
| Jun 2, 2026 | $27.35 | $27.38 | $22.00 | $24.29 | $24.29 | 488K | -11.19% |
| Jun 1, 2026 | $27.13 | $29.93 | $26.81 | $28.51 | $28.51 | 225K | +5.09% |
| May 29, 2026 | $29.34 | $29.38 | $26.00 | $26.18 | $26.18 | 200K | -10.77% |
| May 28, 2026 | $28.92 | $29.36 | $27.51 | $28.99 | $28.99 | 110K | +0.24% |
| May 27, 2026 | $27.39 | $29.83 | $27.27 | $29.23 | $29.23 | 179K | +6.72% |
| May 26, 2026 | $27.85 | $28.94 | $27.03 | $27.39 | $27.39 | 99K | -1.65% |
| May 22, 2026 | $27.22 | $28.78 | $27.22 | $27.65 | $27.65 | 78K | +1.58% |
| May 21, 2026 | $26.80 | $27.58 | $26.00 | $27.19 | $27.19 | 68K | +1.46% |
| May 20, 2026 | $26.85 | $27.58 | $26.06 | $27.32 | $27.32 | 114K | +1.75% |
| May 19, 2026 | $26.49 | $26.98 | $25.80 | $26.31 | $26.31 | 103K | -0.68% |
| May 18, 2026 | $27.21 | $28.00 | $26.60 | $26.88 | $26.88 | 82K | -1.21% |
| May 15, 2026 | $26.59 | $29.10 | $25.52 | $27.21 | $27.21 | 220K | +2.33% |
| May 14, 2026 | $25.86 | $27.17 | $25.55 | $25.97 | $25.97 | 153K | +0.43% |
| May 13, 2026 | $24.90 | $26.95 | $24.83 | $25.30 | $25.30 | 182K | +1.61% |
| May 12, 2026 | $24.01 | $25.20 | $23.55 | $24.71 | $24.71 | 96K | +2.92% |
| May 11, 2026 | $23.20 | $26.00 | $23.20 | $24.13 | $24.13 | 265K | +4.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GLSI
Jan 1 → Dec 31 · 6 years2026+1.7%$21.28 → $21.65
+1.7%
2025+80.7%$11.63 → $21.01
+80.7%
2024+6.4%$10.55 → $11.23
+6.4%
2023-33.5%$15.82 → $10.52
-33.5%
2022-38.3%$24.63 → $15.20
-38.3%
2021-34.1%$36.91 → $24.33
-34.1%
Best Year2025 · +80.7%
Worst Year2022 · -38.3%
Positive Years3 / 6
Avg Annual Return-2.8%
6Y Total Return-41.3%
6Y CAGR~-8.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GLSI?
If you invested $1,000 in GLSI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,330
Total Return+333.0%
CAGR~+27.7% / yr
Profit+$3,330
Based on Sep 25, 2020 · $5.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Greenwich LifeSciences, Inc.（GLSI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLSI 历史股价FMP 日线复权 OHLCV