Greenwich Lifesciences Stock Price History

GLSI Stock  USD 11.70  0.52  4.26%   
Below is the normalized historical share price chart for Greenwich Lifesciences extending back to September 25, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Greenwich Lifesciences stands at 11.70, as last reported on the 4th of March, with the highest price reaching 12.25 and the lowest price hitting 11.70 during the day.
IPO Date
25th of September 2020
200 Day MA
13.8841
50 Day MA
12.43
Beta
3.32
 
Covid
If you're considering investing in Greenwich Stock, it is important to understand the factors that can impact its price. Greenwich Lifesciences holds Efficiency (Sharpe) Ratio of -0.0789, which attests that the entity had a -0.0789 % return per unit of risk over the last 3 months. Greenwich Lifesciences exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Greenwich Lifesciences' Risk Adjusted Performance of (0.03), standard deviation of 3.1, and Market Risk Adjusted Performance of (0.14) to validate the risk estimate we provide.
  
As of now, Greenwich Lifesciences' Stock Based Compensation is increasing as compared to previous years. Sale Purchase Of Stock is expected to grow at the current pace this year, while Common Stock Shares Outstanding is projected to decrease to under 13.8 M. . As of now, Greenwich Lifesciences' Price Book Value Ratio is increasing as compared to previous years. The Greenwich Lifesciences' current Price To Book Ratio is estimated to increase to 19.06, while Price Earnings Ratio is projected to decrease to (14.36). Greenwich Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0789

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsGLSI

Estimated Market Risk

 3.04
  actual daily
27
73% of assets are more volatile

Expected Return

 -0.24
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  actual daily
0
Most of other assets perform better
Based on monthly moving average Greenwich Lifesciences is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Greenwich Lifesciences by adding Greenwich Lifesciences to a well-diversified portfolio.
Price Book
32.1318
Book Value
0.379
Enterprise Value
154.3 M
Enterprise Value Ebitda
(21.23)
Shares Float
5.9 M

Greenwich Lifesciences Stock Price History Chart

There are several ways to analyze Greenwich Stock price data. The simplest method is using a basic Greenwich candlestick price chart, which shows Greenwich Lifesciences price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 2, 202414.95
Lowest PriceDecember 30, 202410.91

Greenwich Lifesciences March 4, 2025 Stock Price Synopsis

Various analyses of Greenwich Lifesciences' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Greenwich Stock. It can be used to describe the percentage change in the price of Greenwich Lifesciences from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Greenwich Stock.
Greenwich Lifesciences Price Rate Of Daily Change 0.96 
Greenwich Lifesciences Price Daily Balance Of Power(0.95)
Greenwich Lifesciences Price Action Indicator(0.54)
Greenwich Lifesciences Accumulation Distribution 975.27 

Greenwich Lifesciences March 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Greenwich Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Greenwich Lifesciences intraday prices and daily technical indicators to check the level of noise trading in Greenwich Stock and then apply it to test your longer-term investment strategies against Greenwich.

Greenwich Stock Price History Data

The price series of Greenwich Lifesciences for the period between Wed, Dec 4, 2024 and Tue, Mar 4, 2025 has a statistical range of 4.04 with a coefficient of variation of 6.52. Under current investment horizon, the daily prices are spread out with arithmetic mean of 12.74. The median price for the last 90 days is 12.68.
OpenHighLowCloseVolume
03/03/2025 12.18  12.25  11.70  11.70  21,722 
02/28/2025 11.55  12.22  11.52  12.22  18,425 
02/27/2025 11.63  11.90  11.54  11.54  13,832 
02/26/2025 11.59  11.80  11.54  11.76  11,840 
02/25/2025 11.73  11.86  11.53  11.57  20,691 
02/24/2025 11.81  12.14  11.66  11.85  13,613 
02/21/2025 12.21  12.40  11.95  11.95  21,061 
02/20/2025 12.61  12.72  11.87  12.04  24,800 
02/19/2025 12.52  12.84  12.02  12.59  18,870 
02/18/2025 12.41  12.75  12.20  12.53  23,000 
02/14/2025 12.43  12.48  12.15  12.38  14,862 
02/13/2025 11.90  12.47  11.75  12.30  21,699 
02/12/2025 11.85  12.15  11.58  11.97  40,160 
02/11/2025 12.04  12.50  11.86  12.01  18,900 
02/10/2025 12.40  13.00  12.21  12.23  20,201 
02/07/2025 12.40  12.45  12.10  12.40  23,415 
02/06/2025 12.79  12.94  12.28  12.49  13,873 
02/05/2025 12.94  13.00  12.53  12.78  16,689 
02/04/2025 12.82  13.05  12.62  12.68  20,200 
02/03/2025 12.70  13.00  12.47  12.98  24,200 
01/31/2025 13.11  13.60  12.90  12.94  30,200 
01/30/2025 13.50  13.50  12.71  13.19  27,700 
01/29/2025 13.12  13.43  13.10  13.25  16,200 
01/28/2025 13.44  13.68  13.10  13.13  17,900 
01/27/2025 12.93  14.41  12.93  13.28  77,400 
01/24/2025 13.00  13.21  12.56  13.09  30,200 
01/23/2025 12.59  13.10  12.59  13.00  48,831 
01/22/2025 12.63  13.31  12.44  12.71  42,961 
01/21/2025 12.90  12.99  12.03  12.16  46,824 
01/17/2025 12.71  13.10  12.63  12.87  34,814 
01/16/2025 12.36  12.75  12.26  12.57  16,421 
01/15/2025 12.15  12.57  12.05  12.47  30,665 
01/14/2025 12.55  12.84  11.91  12.06  30,974 
01/13/2025 12.17  12.72  11.50  12.26  92,647 
01/10/2025 13.25  13.31  12.27  12.38  73,302 
01/08/2025 13.80  13.95  13.03  13.35  34,114 
01/07/2025 13.50  14.47  13.25  13.81  68,534 
01/06/2025 12.96  13.50  12.95  13.11  44,260 
01/03/2025 12.02  13.42  11.90  12.88  50,166 
01/02/2025 11.63  12.40  11.63  11.74  35,380 
12/31/2024 10.95  11.76  10.77  11.23  42,371 
12/30/2024 11.38  11.48  10.52  10.91  42,695 
12/27/2024 11.73  12.17  11.10  11.50  28,532 
12/26/2024 12.20  12.45  11.73  11.87  53,800 
12/24/2024 12.23  12.31  11.82  12.21  10,007 
12/23/2024 12.76  12.76  12.00  12.16  25,891 
12/20/2024 12.41  12.77  12.15  12.39  72,646 
12/19/2024 12.40  12.95  12.22  12.52  29,781 
12/18/2024 13.02  13.25  12.20  12.28  42,468 
12/17/2024 12.81  13.15  12.71  13.01  19,778 
12/16/2024 13.21  13.65  12.90  12.90  31,541 
12/13/2024 13.26  13.73  13.20  13.51  25,916 
12/12/2024 13.21  13.56  13.21  13.21  19,975 
12/11/2024 13.27  13.70  13.12  13.33  23,652 
12/10/2024 13.45  13.64  13.11  13.27  27,255 
12/09/2024 13.96  14.03  13.25  13.47  22,412 
12/06/2024 13.47  14.18  13.47  13.66  22,249 
12/05/2024 13.70  14.06  13.08  13.48  42,825 
12/04/2024 14.04  14.32  13.65  13.85  24,925 
12/03/2024 14.90  15.39  13.94  14.09  43,499 
12/02/2024 14.26  15.47  13.94  14.95  76,349 

About Greenwich Lifesciences Stock history

Greenwich Lifesciences investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Greenwich is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Greenwich Lifesciences will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Greenwich Lifesciences stock prices may prove useful in developing a viable investing in Greenwich Lifesciences
Last ReportedProjected for Next Year
Common Stock Shares Outstanding14.8 M13.8 M
Net Loss-4.1 M-4.3 M

Greenwich Lifesciences Stock Technical Analysis

Greenwich Lifesciences technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Greenwich Lifesciences technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Greenwich Lifesciences trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Performance Analysis Now

   

Performance Analysis

Check effects of mean-variance optimization against your current asset allocation
All  Next Launch Module

Greenwich Lifesciences Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Greenwich Lifesciences' price direction in advance. Along with the technical and fundamental analysis of Greenwich Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Greenwich to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Greenwich Stock analysis

When running Greenwich Lifesciences' price analysis, check to measure Greenwich Lifesciences' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Greenwich Lifesciences is operating at the current time. Most of Greenwich Lifesciences' value examination focuses on studying past and present price action to predict the probability of Greenwich Lifesciences' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Greenwich Lifesciences' price. Additionally, you may evaluate how the addition of Greenwich Lifesciences to your portfolios can decrease your overall portfolio volatility.
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Money Managers
Screen money managers from public funds and ETFs managed around the world
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Fundamental Analysis
View fundamental data based on most recent published financial statements
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing