GLSI
GRNWICH LIFESCI (GLSI)
NASDAQ
$16.31+$0.22 (+1.36%)
Price as of Nov 12, 2026 7:38 AM EST
  • $236.2M
    Market Cap
  • 93.27%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -2.66%
    Low Price$14.55
    High Price$19.00
  • 3 Months
    +3.47%
    Low Price$14.55
    High Price$19.48
  • 1 Year
    +93.27%
    Low Price$7.85
    High Price$33.57
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
16.48
16.78
16.00
16.09
+0.12%
118,566
11/10/2026
16.29
16.80
15.80
16.07
-2.72%
84,436
11/09/2026
15.53
17.07
15.16
16.52
+8.90%
157,745
11/06/2026
14.91
15.75
14.54
15.17
+3.55%
80,858
11/05/2026
16.19
16.35
14.11
14.65
-10.40%
250,254
11/04/2026
16.46
16.94
15.76
16.35
+2.70%
135,328
11/03/2026
16.70
17.21
15.89
15.92
-3.28%
67,435
11/02/2026
17.69
17.69
16.23
16.46
-5.46%
118,813
10/30/2026
18.47
18.77
17.04
17.41
-8.37%
174,648
10/29/2026
18.31
19.50
18.08
19.00
+3.77%
124,116
10/28/2026
17.22
18.44
17.00
18.31
+5.11%
130,028
10/27/2026
17.19
17.58
16.66
17.42
+1.72%
224,303
10/26/2026
16.01
17.44
15.86
17.13
+6.83%
118,890
10/23/2026
15.40
16.09
14.79
16.03
+3.55%
86,520
10/22/2026
16.02
16.77
15.21
15.48
-6.58%
96,441
10/21/2026
16.41
16.67
16.16
16.57
+2.03%
82,265
10/20/2026
15.10
16.44
15.10
16.24
+6.77%
101,569
10/19/2026
14.84
15.39
14.75
15.21
+4.54%
151,859
10/16/2026
15.30
15.53
14.41
14.55
-5.03%
107,704
10/15/2026
15.12
15.61
15.10
15.32
-0.52%
81,357
10/14/2026
15.25
16.35
15.15
15.40
-0.65%
137,833
10/13/2026
17.50
17.75
14.06
15.50
-12.77%
317,680
10/12/2026
16.45
18.00
16.42
17.77
+7.50%
163,234
10/09/2026
15.20
16.80
15.20
16.53
+9.18%
119,878
10/08/2026
15.29
16.14
14.55
15.14
-1.62%
129,099
10/07/2026
15.81
16.37
15.00
15.39
-2.53%
147,562
10/06/2026
17.02
17.32
15.40
15.79
-6.62%
113,649
10/05/2026
16.92
17.25
16.26
16.91
-0.41%
98,728
10/02/2026
17.65
18.25
16.60
16.98
-2.13%
175,417
10/01/2026
18.12
18.35
16.81
17.35
-3.88%
121,605
09/30/2026
18.60
19.31
18.01
18.05
-1.80%
145,097
09/29/2026
18.78
19.21
18.20
18.38
-1.13%
65,832
09/28/2026
18.12
19.00
17.85
18.59
+2.03%
82,967
09/25/2026
18.00
18.69
18.00
18.22
+0.66%
67,133
09/24/2026
17.46
18.15
17.30
18.10
+3.37%
88,144
09/23/2026
19.31
19.36
17.12
17.51
-10.11%
187,140
09/22/2026
18.58
20.31
18.31
19.48
+4.76%
122,882
09/21/2026
19.20
19.24
18.12
18.60
-2.08%
110,279
09/18/2026
18.40
20.04
18.25
18.99
+3.26%
302,262
09/17/2026
16.04
18.75
16.04
18.39
+17.66%
246,982
09/16/2026
16.09
16.37
15.35
15.63
-2.86%
121,661
09/15/2026
15.81
16.43
15.35
16.09
+0.25%
96,836
09/14/2026
15.15
16.30
15.15
16.05
+3.88%
100,227
09/11/2026
15.33
15.60
15.09
15.45
+2.59%
75,002
09/10/2026
14.54
15.35
14.46
15.06
+0.20%
68,524
09/09/2026
15.79
16.34
14.90
15.03
-5.47%
103,343
09/08/2026
15.71
16.25
15.53
15.90
-0.31%
63,054
09/04/2026
15.45
15.98
15.45
15.95
+2.05%
65,124
09/03/2026
15.80
16.02
15.50
15.63
-0.70%
46,668
09/02/2026
15.01
16.02
14.99
15.74
+4.86%
104,020
09/01/2026
14.56
15.08
14.40
15.01
+0.40%
98,695
08/31/2026
15.50
15.62
14.32
14.95
-4.59%
169,639
08/28/2026
18.77
18.94
14.25
15.67
-16.34%
372,236
08/27/2026
18.04
18.89
18.01
18.73
+2.74%
64,253
08/26/2026
18.60
18.61
17.82
18.23
-1.94%
61,614
08/25/2026
17.46
19.64
17.44
18.59
+5.75%
199,132
08/24/2026
16.64
17.68
15.78
17.58
+5.46%
93,545
08/21/2026
16.16
17.48
15.54
16.67
+8.88%
176,787
08/20/2026
17.41
17.68
15.00
15.31
-11.71%
181,613
08/19/2026
17.70
18.17
17.17
17.34
+0.46%
112,131
08/18/2026
17.06
17.85
16.90
17.26
-0.69%
102,507
08/17/2026
16.80
17.75
16.55
17.38
+3.45%
92,654
08/14/2026
16.48
17.42
15.96
16.80
+2.56%
116,521
08/13/2026
17.06
17.12
16.28
16.38
-3.19%
77,005
08/12/2026
15.85
17.74
15.60
16.92
+8.81%
200,444
08/11/2026
15.87
16.14
14.80
15.55
+0.32%
107,306
08/11/2026
-$0.27 Earnings
08/10/2026
14.79
16.23
14.76
15.50
+7.94%
176,179
08/07/2026
14.52
14.75
14.20
14.36
+0.84%
88,485
08/06/2026
14.31
14.97
14.24
14.24
-1.04%
87,618
08/05/2026
14.39
14.75
14.19
14.39
+0.28%
81,437
08/04/2026
13.53
14.57
13.19
14.35
+5.98%
151,084
08/03/2026
13.46
14.17
13.18
13.54
+0.30%
123,313
07/31/2026
14.21
14.30
13.24
13.50
-3.71%
85,670
07/30/2026
12.97
14.35
12.97
14.02
+9.53%
116,979
07/29/2026
13.59
14.09
12.59
12.80
-4.83%
102,925
07/28/2026
13.32
13.75
12.90
13.45
+0.07%
161,873
07/27/2026
13.54
14.08
13.15
13.44
+3.54%
133,074
07/24/2026
13.18
13.50
12.51
12.98
-1.59%
113,814
07/23/2026
13.27
13.72
12.58
13.19
-0.60%
171,282
07/22/2026
14.38
14.81
13.00
13.27
-9.42%
171,501
07/21/2026
13.85
15.36
13.04
14.65
+4.12%
325,452
07/20/2026
16.38
17.20
13.24
14.07
-13.79%
684,336
07/17/2026
18.56
18.96
15.55
16.32
-14.15%
333,828
07/16/2026
20.18
21.70
18.59
19.01
-2.71%
201,337
07/15/2026
18.93
19.87
18.93
19.54
+2.79%
46,618
07/14/2026
18.93
19.35
18.28
19.01
+2.37%
87,842
07/13/2026
19.60
20.00
18.22
18.57
-6.21%
109,194
07/10/2026
19.57
20.28
19.08
19.80
+1.18%
64,690
07/09/2026
20.03
20.65
19.16
19.57
+3.71%
116,835
07/08/2026
18.36
19.02
17.96
18.87
+1.62%
169,444
07/07/2026
20.54
21.65
18.29
18.57
-9.15%
228,087
07/06/2026
22.28
22.28
20.40
20.44
-7.09%
215,566
07/02/2026
23.69
23.95
21.80
22.00
-7.17%
101,562
07/01/2026
23.51
24.50
22.84
23.70
+1.02%
85,836
06/30/2026
23.14
24.60
23.13
23.46
+0.90%
127,457
06/29/2026
19.84
23.77
19.81
23.25
+17.42%
207,517
06/26/2026
18.47
20.27
17.90
19.80
+8.02%
298,863
06/25/2026
21.80
22.32
16.52
18.33
-14.84%
444,064
06/24/2026
22.97
23.50
21.31
21.53
-6.53%
135,596