GLSI
GRNWICH LIFESCI (GLSI)
NASDAQ
$23.92-$0.37 (-1.52%)
Price as of Jun 03, 2026 7:49 PM EDT
  • $362.6M
    Market Cap
  • 154.35%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +10.51%
    Low Price$21.98
    High Price$29.23
  • 3 Months
    -1.54%
    Low Price$21.49
    High Price$30.05
  • 1 Year
    +160.06%
    Low Price$7.85
    High Price$33.57
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
27.35
27.38
22.00
24.29
-14.80%
487,496
06/01/2026
27.13
29.93
26.81
28.51
+8.92%
224,596
06/01/2026
-$0.58 Earnings
05/29/2026
29.34
29.38
26.00
26.18
-9.71%
199,527
05/28/2026
28.92
29.36
27.51
28.99
-0.82%
110,100
05/27/2026
27.39
29.83
27.27
29.23
+6.72%
178,980
05/26/2026
27.85
28.94
27.03
27.39
-0.94%
99,325
05/22/2026
27.22
28.78
27.22
27.65
+1.69%
78,375
05/21/2026
26.80
27.58
26.00
27.19
-0.48%
67,841
05/20/2026
26.85
27.58
26.06
27.32
+3.84%
113,568
05/19/2026
26.49
26.98
25.80
26.31
-2.12%
102,920
05/18/2026
27.21
28.00
26.60
26.88
-1.21%
82,324
05/15/2026
26.59
29.10
25.52
27.21
+4.77%
219,589
05/14/2026
25.86
27.17
25.55
25.97
+2.65%
152,497
05/13/2026
24.90
26.95
24.83
25.30
+2.39%
182,207
05/12/2026
24.01
25.20
23.55
24.71
+2.40%
96,464
05/11/2026
23.20
26.00
23.20
24.13
+5.56%
264,676
05/08/2026
23.14
24.01
22.86
22.86
-3.22%
75,974
05/07/2026
23.18
23.68
22.66
23.62
+2.43%
52,987
05/06/2026
23.00
23.74
22.80
23.06
+3.41%
89,798
05/05/2026
22.20
22.58
21.41
22.30
+1.46%
123,472
05/04/2026
23.36
23.90
21.96
21.98
-7.26%
178,875
05/01/2026
23.46
24.90
22.92
23.70
+0.34%
115,527
04/30/2026
21.61
23.62
21.61
23.62
+9.35%
97,741
04/29/2026
22.64
22.64
21.25
21.60
-5.26%
154,927
04/28/2026
23.89
24.00
22.71
22.80
-4.96%
88,161
04/27/2026
23.99
24.96
23.76
23.99
-0.91%
63,209
04/24/2026
23.76
24.72
23.41
24.21
+2.28%
90,281
04/23/2026
24.40
25.00
23.27
23.67
-5.09%
79,431
04/22/2026
24.05
25.44
23.64
24.94
+8.86%
129,275
04/21/2026
24.52
24.83
22.80
22.91
-6.57%
185,382
04/20/2026
27.80
28.99
24.10
24.52
-11.61%
337,602
04/17/2026
27.48
30.26
27.26
27.74
+2.36%
240,676
04/16/2026
25.67
27.25
25.00
27.10
+4.59%
90,367
04/15/2026
25.95
26.69
25.40
25.91
-0.42%
81,265
04/14/2026
27.49
28.15
25.81
26.02
-5.35%
125,258
04/13/2026
25.36
27.64
25.17
27.49
+6.63%
106,757
04/10/2026
25.79
26.44
25.51
25.78
-0.15%
81,903
04/09/2026
24.20
26.61
24.01
25.82
+6.69%
180,990
04/08/2026
23.86
24.96
23.55
24.20
+7.51%
196,071
04/07/2026
22.40
22.51
21.00
22.51
+2.18%
134,204
04/06/2026
23.04
23.36
22.00
22.03
-3.46%
101,654
04/02/2026
22.22
23.55
22.22
22.82
-0.61%
54,545
04/01/2026
23.84
24.83
22.87
22.96
-4.41%
121,243
03/31/2026
22.20
24.26
22.12
24.02
+11.77%
166,888
03/30/2026
22.39
22.39
20.53
21.49
-3.76%
162,862
03/27/2026
25.00
25.00
22.20
22.33
-11.88%
207,558
03/26/2026
25.55
26.85
25.02
25.34
-2.50%
127,995
03/25/2026
25.91
27.21
25.70
25.99
+1.21%
137,637
03/24/2026
24.67
26.13
24.67
25.68
+1.78%
91,813
03/23/2026
25.02
25.81
24.53
25.23
+4.69%
113,830
03/20/2026
25.68
26.33
23.85
24.10
-6.88%
141,955
03/19/2026
26.15
26.49
24.61
25.88
-3.11%
190,728
03/18/2026
29.15
29.44
26.65
26.71
-11.11%
168,059
03/17/2026
27.14
30.25
25.30
30.05
+6.83%
737,067
03/16/2026
28.10
29.59
27.24
28.13
+5.20%
242,027
03/13/2026
26.74
28.10
26.07
26.74
+0.75%
160,421
03/12/2026
26.00
27.18
25.40
26.54
-0.11%
163,661
03/11/2026
27.38
27.64
26.25
26.57
-1.37%
105,846
03/10/2026
25.63
28.28
25.63
26.94
+4.58%
196,847
03/09/2026
22.59
25.92
22.59
25.76
+11.56%
174,497
03/06/2026
23.91
24.52
22.64
23.09
-6.40%
210,777
03/05/2026
26.79
27.00
24.67
24.67
-8.63%
139,591
03/04/2026
27.51
29.00
27.00
27.00
-0.95%
137,500
03/03/2026
26.25
28.55
26.05
27.26
-0.47%
163,061
03/02/2026
26.62
28.72
26.49
27.39
-1.19%
138,150
02/27/2026
27.33
28.64
27.18
27.72
-1.42%
118,694
02/26/2026
25.85
28.14
24.75
28.12
+7.62%
190,518
02/25/2026
24.78
26.20
23.89
26.13
+5.02%
192,095
02/24/2026
23.00
25.62
22.83
24.88
+9.60%
285,510
02/23/2026
23.54
24.15
21.64
22.70
-5.65%
161,116
02/20/2026
24.58
25.25
23.74
24.06
-3.49%
100,210
02/19/2026
24.06
25.20
23.06
24.93
+1.80%
128,716
02/18/2026
25.26
26.19
24.00
24.49
-2.97%
123,298
02/17/2026
26.37
26.69
24.46
25.24
-6.00%
163,078
02/13/2026
26.02
28.43
25.90
26.85
+4.35%
123,742
02/12/2026
27.50
28.00
25.68
25.73
-7.21%
128,931
02/11/2026
28.01
28.48
26.55
27.73
-0.93%
94,134
02/10/2026
29.54
29.54
27.43
27.99
-5.85%
137,911
02/09/2026
28.20
30.13
27.50
29.73
+2.52%
176,154
02/06/2026
25.40
29.00
24.76
29.00
+15.13%
302,894
02/05/2026
26.23
26.60
24.00
25.19
-6.74%
304,199
02/04/2026
27.20
28.29
26.13
27.01
-3.62%
265,569
02/03/2026
31.75
31.97
26.95
28.03
-12.34%
425,918
02/02/2026
29.33
32.66
29.15
31.97
+6.32%
255,877
01/30/2026
29.71
31.09
26.51
30.07
+0.17%
329,513
01/29/2026
28.10
30.67
28.10
30.02
+5.00%
326,272
01/28/2026
32.91
33.31
28.59
28.59
-14.82%
395,335
01/27/2026
29.52
34.10
29.00
33.57
+9.62%
671,612
01/26/2026
26.70
31.51
26.11
30.62
+20.22%
920,404
01/23/2026
23.02
26.93
22.65
25.47
+8.11%
598,861
01/22/2026
27.19
29.90
22.52
23.56
+5.65%
4,921,694
01/21/2026
21.43
23.69
20.00
22.30
+4.74%
505,348
01/20/2026
23.98
24.51
20.91
21.29
-14.43%
667,507
01/16/2026
27.51
27.51
23.98
24.88
-8.50%
974,183
01/15/2026
29.23
31.64
27.00
27.19
-7.17%
522,029
01/14/2026
29.02
32.91
28.47
29.29
+0.93%
646,651
01/13/2026
26.81
30.42
26.27
29.02
+8.16%
684,973
01/12/2026
24.73
28.10
22.81
26.83
+6.13%
415,952
01/09/2026
22.24
26.74
22.10
25.28
+12.81%
547,791