Mercados cerrados
F S&P 500
5,887.50 +0.50 (+0.01%) F Dow Jones
43,503.00 -8.00 (-0.02%) F Nasdaq
20,380.50 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,294.70 -3.00 (-0.13%) Petróleo
70.84 +0.17 (+0.24%) Oro
2,721.20 +13.70 (+0.51%)
Greenwich LifeSciences, Inc. (GLSI)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 oct 2023 - 17 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 oct 2024 | 14.35 | 14.35 | 14.07 | 14.20 | 14.20 | 8,700 |
| 16 oct 2024 | 13.84 | 14.60 | 13.81 | 13.98 | 13.98 | 28,100 |
| 15 oct 2024 | 13.93 | 14.36 | 13.93 | 14.16 | 14.16 | 17,800 |
| 14 oct 2024 | 13.63 | 14.08 | 13.63 | 13.79 | 13.79 | 16,700 |
| 11 oct 2024 | 13.14 | 13.78 | 13.14 | 13.73 | 13.73 | 17,200 |
| 10 oct 2024 | 12.78 | 12.93 | 12.52 | 12.90 | 12.90 | 20,000 |
| 09 oct 2024 | 13.55 | 13.59 | 12.77 | 12.95 | 12.95 | 28,800 |
| 08 oct 2024 | 13.65 | 13.78 | 13.30 | 13.55 | 13.55 | 23,800 |
| 07 oct 2024 | 13.70 | 14.20 | 13.40 | 13.62 | 13.62 | 21,900 |
| 04 oct 2024 | 13.91 | 14.09 | 13.30 | 13.74 | 13.74 | 23,300 |
| 03 oct 2024 | 14.05 | 14.06 | 13.25 | 13.66 | 13.66 | 39,800 |
| 02 oct 2024 | 13.98 | 14.26 | 13.64 | 13.97 | 13.97 | 17,300 |
| 01 oct 2024 | 14.36 | 14.48 | 13.86 | 13.86 | 13.86 | 31,300 |
| 30 sept 2024 | 14.10 | 14.40 | 13.61 | 14.37 | 14.37 | 60,100 |
| 27 sept 2024 | 14.57 | 14.98 | 13.82 | 14.15 | 14.15 | 47,300 |
| 26 sept 2024 | 15.00 | 15.34 | 14.21 | 14.32 | 14.32 | 28,800 |
| 25 sept 2024 | 15.33 | 15.50 | 14.90 | 15.22 | 15.22 | 15,200 |
| 24 sept 2024 | 14.58 | 15.29 | 14.58 | 15.29 | 15.29 | 39,200 |
| 23 sept 2024 | 14.94 | 14.94 | 14.47 | 14.61 | 14.61 | 24,500 |
| 20 sept 2024 | 14.88 | 15.28 | 14.50 | 14.88 | 14.88 | 89,800 |
| 19 sept 2024 | 14.59 | 14.98 | 14.45 | 14.89 | 14.89 | 22,800 |
| 18 sept 2024 | 14.32 | 14.80 | 14.17 | 14.17 | 14.17 | 17,100 |
| 17 sept 2024 | 14.61 | 14.70 | 14.19 | 14.46 | 14.46 | 21,800 |
| 16 sept 2024 | 14.95 | 14.95 | 14.38 | 14.44 | 14.44 | 24,500 |
| 13 sept 2024 | 14.49 | 15.13 | 14.41 | 14.93 | 14.93 | 42,400 |
| 12 sept 2024 | 13.96 | 14.50 | 13.20 | 14.25 | 14.25 | 64,000 |
| 11 sept 2024 | 14.53 | 15.08 | 13.96 | 13.96 | 13.96 | 31,200 |
| 10 sept 2024 | 14.70 | 15.00 | 14.32 | 14.68 | 14.68 | 30,500 |
| 09 sept 2024 | 16.50 | 16.50 | 14.20 | 14.42 | 14.42 | 112,200 |
| 06 sept 2024 | 13.51 | 14.60 | 13.13 | 14.50 | 14.50 | 142,800 |
| 05 sept 2024 | 13.43 | 13.73 | 13.26 | 13.37 | 13.37 | 13,600 |
| 04 sept 2024 | 13.26 | 13.73 | 13.26 | 13.43 | 13.43 | 16,800 |
| 03 sept 2024 | 13.93 | 14.69 | 13.20 | 13.43 | 13.43 | 23,200 |
| 30 ago 2024 | 14.36 | 14.36 | 13.67 | 14.02 | 14.02 | 13,000 |
| 29 ago 2024 | 13.75 | 14.55 | 13.75 | 14.24 | 14.24 | 21,500 |
| 28 ago 2024 | 14.04 | 14.32 | 13.52 | 13.67 | 13.67 | 18,800 |
| 27 ago 2024 | 14.51 | 14.65 | 13.88 | 13.99 | 13.99 | 15,500 |
| 26 ago 2024 | 14.96 | 15.15 | 14.60 | 14.62 | 14.62 | 16,300 |
| 23 ago 2024 | 14.63 | 15.17 | 14.25 | 14.88 | 14.88 | 31,500 |
| 22 ago 2024 | 14.95 | 15.00 | 14.14 | 14.14 | 14.14 | 16,100 |
| 21 ago 2024 | 14.06 | 14.99 | 13.78 | 14.80 | 14.80 | 37,000 |
| 20 ago 2024 | 13.81 | 14.30 | 13.62 | 13.82 | 13.82 | 27,800 |
| 19 ago 2024 | 13.83 | 14.25 | 13.45 | 14.19 | 14.19 | 25,400 |
| 16 ago 2024 | 13.58 | 14.56 | 13.58 | 13.91 | 13.91 | 26,700 |
| 15 ago 2024 | 13.50 | 14.10 | 13.37 | 13.58 | 13.58 | 32,300 |
| 14 ago 2024 | 13.75 | 13.75 | 12.77 | 12.99 | 12.99 | 27,300 |
| 13 ago 2024 | 13.38 | 13.73 | 13.30 | 13.67 | 13.67 | 11,900 |
| 12 ago 2024 | 13.50 | 13.70 | 13.15 | 13.38 | 13.38 | 26,000 |
| 09 ago 2024 | 14.01 | 14.18 | 13.50 | 13.52 | 13.52 | 12,500 |
| 08 ago 2024 | 14.06 | 14.65 | 13.75 | 13.85 | 13.85 | 21,700 |
| 07 ago 2024 | 14.40 | 14.62 | 13.51 | 13.71 | 13.71 | 45,700 |
| 06 ago 2024 | 13.36 | 14.21 | 13.10 | 14.18 | 14.18 | 42,700 |
| 05 ago 2024 | 13.60 | 13.90 | 12.75 | 13.26 | 13.26 | 69,200 |
| 02 ago 2024 | 15.00 | 15.27 | 14.18 | 14.36 | 14.36 | 27,600 |
| 01 ago 2024 | 16.01 | 16.10 | 14.90 | 15.49 | 15.49 | 29,400 |
| 31 jul 2024 | 15.92 | 16.30 | 15.55 | 16.12 | 16.12 | 36,400 |
| 30 jul 2024 | 15.70 | 16.21 | 15.50 | 15.79 | 15.79 | 21,300 |
| 29 jul 2024 | 16.32 | 16.49 | 15.31 | 15.50 | 15.50 | 24,700 |
| 26 jul 2024 | 16.80 | 16.92 | 15.94 | 16.17 | 16.17 | 34,900 |
| 25 jul 2024 | 15.66 | 17.00 | 15.66 | 16.62 | 16.62 | 46,400 |
| 24 jul 2024 | 16.00 | 16.50 | 15.55 | 15.55 | 15.55 | 33,700 |
| 23 jul 2024 | 15.63 | 16.50 | 15.63 | 16.04 | 16.04 | 29,300 |
| 22 jul 2024 | 15.07 | 15.63 | 14.75 | 15.59 | 15.59 | 24,500 |
| 19 jul 2024 | 15.69 | 15.88 | 14.51 | 14.83 | 14.83 | 60,100 |
| 18 jul 2024 | 16.16 | 16.89 | 15.50 | 15.53 | 15.53 | 40,200 |
| 17 jul 2024 | 15.51 | 16.28 | 15.30 | 16.23 | 16.23 | 44,500 |
| 16 jul 2024 | 15.93 | 16.14 | 15.60 | 15.81 | 15.81 | 38,800 |
| 15 jul 2024 | 15.63 | 16.29 | 15.40 | 15.66 | 15.66 | 26,400 |
| 12 jul 2024 | 16.06 | 16.34 | 15.43 | 15.63 | 15.63 | 24,700 |
| 11 jul 2024 | 16.02 | 16.51 | 15.50 | 15.78 | 15.78 | 34,700 |
| 10 jul 2024 | 15.59 | 16.00 | 15.39 | 15.77 | 15.77 | 10,800 |
| 09 jul 2024 | 16.20 | 16.60 | 15.34 | 15.52 | 15.52 | 40,100 |
| 08 jul 2024 | 16.83 | 17.19 | 16.15 | 16.37 | 16.37 | 21,200 |
| 05 jul 2024 | 16.82 | 16.98 | 16.07 | 16.71 | 16.71 | 35,500 |
| 03 jul 2024 | 17.49 | 17.49 | 16.27 | 16.70 | 16.70 | 36,700 |
| 02 jul 2024 | 16.61 | 18.15 | 16.61 | 17.58 | 17.58 | 63,000 |
| 01 jul 2024 | 17.18 | 17.50 | 16.03 | 16.77 | 16.77 | 47,000 |
| 28 jun 2024 | 16.88 | 17.50 | 16.47 | 17.26 | 17.26 | 748,900 |
| 27 jun 2024 | 17.28 | 17.96 | 16.25 | 16.88 | 16.88 | 69,900 |
| 26 jun 2024 | 15.45 | 17.25 | 15.45 | 17.10 | 17.10 | 54,100 |
| 25 jun 2024 | 16.26 | 16.50 | 15.38 | 15.38 | 15.38 | 26,500 |
| 24 jun 2024 | 16.63 | 16.99 | 15.32 | 15.50 | 15.50 | 37,300 |
| 21 jun 2024 | 14.99 | 17.00 | 14.99 | 16.27 | 16.27 | 41,800 |
| 20 jun 2024 | 15.77 | 16.48 | 15.10 | 15.30 | 15.30 | 55,100 |
| 18 jun 2024 | 17.12 | 18.75 | 15.81 | 15.97 | 15.97 | 75,000 |
| 17 jun 2024 | 15.22 | 18.00 | 15.22 | 17.44 | 17.44 | 131,600 |
| 14 jun 2024 | 15.00 | 15.47 | 14.57 | 14.76 | 14.76 | 17,200 |
| 13 jun 2024 | 14.37 | 14.85 | 14.26 | 14.85 | 14.85 | 13,700 |
| 12 jun 2024 | 14.23 | 14.96 | 14.21 | 14.30 | 14.30 | 24,300 |
| 11 jun 2024 | 14.98 | 14.98 | 14.19 | 14.19 | 14.19 | 27,500 |
| 10 jun 2024 | 14.18 | 15.20 | 13.91 | 14.81 | 14.81 | 17,200 |
| 07 jun 2024 | 14.41 | 15.03 | 14.38 | 14.38 | 14.38 | 14,900 |
| 06 jun 2024 | 15.13 | 15.19 | 14.52 | 14.89 | 14.89 | 26,300 |
| 05 jun 2024 | 14.07 | 15.11 | 14.07 | 14.80 | 14.80 | 24,600 |
| 04 jun 2024 | 14.58 | 14.58 | 13.81 | 14.04 | 14.04 | 16,100 |
| 03 jun 2024 | 15.14 | 16.80 | 13.04 | 13.99 | 13.99 | 65,500 |
| 31 may 2024 | 13.65 | 15.13 | 13.31 | 14.83 | 14.83 | 35,200 |
| 30 may 2024 | 13.32 | 13.55 | 12.92 | 13.41 | 13.41 | 14,700 |
| 29 may 2024 | 13.11 | 13.42 | 12.56 | 13.17 | 13.17 | 17,100 |
| 28 may 2024 | 13.92 | 13.92 | 12.90 | 13.19 | 13.19 | 22,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.