NASDAQ:GTHX
G1 Therapeutics Inc Stock Price (Quote)
$3.99
+0.130 (+3.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.78 | $4.90 | Friday, 26th Apr 2024 GTHX stock ended at $3.99. This is 3.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.34% from a day low at $3.84 to a day high of $4.05. |
| 90 days | $2.01 | $4.99 | |
| 52 weeks | $1.08 | $4.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.85 | $4.05 | $3.84 | $3.99 | 441 095 |
| Apr 25, 2024 | $3.93 | $3.93 | $3.78 | $3.86 | 538 064 |
| Apr 24, 2024 | $4.19 | $4.24 | $3.94 | $3.99 | 341 425 |
| Apr 23, 2024 | $4.15 | $4.32 | $4.10 | $4.19 | 354 842 |
| Apr 22, 2024 | $4.15 | $4.20 | $3.95 | $4.10 | 483 991 |
| Apr 19, 2024 | $4.13 | $4.31 | $3.97 | $4.11 | 732 059 |
| Apr 18, 2024 | $4.31 | $4.31 | $4.04 | $4.17 | 687 514 |
| Apr 17, 2024 | $4.15 | $4.35 | $4.09 | $4.28 | 689 656 |
| Apr 16, 2024 | $4.25 | $4.32 | $4.00 | $4.08 | 568 807 |
| Apr 15, 2024 | $4.61 | $4.61 | $4.19 | $4.31 | 669 419 |
| Apr 12, 2024 | $4.65 | $4.70 | $4.39 | $4.55 | 547 812 |
| Apr 11, 2024 | $4.69 | $4.79 | $4.55 | $4.68 | 479 695 |
| Apr 10, 2024 | $4.68 | $4.68 | $4.41 | $4.65 | 982 218 |
| Apr 09, 2024 | $4.77 | $4.90 | $4.65 | $4.88 | 679 094 |
| Apr 08, 2024 | $4.76 | $4.85 | $4.33 | $4.77 | 1 059 745 |
| Apr 05, 2024 | $4.58 | $4.83 | $4.47 | $4.78 | 1 028 554 |
| Apr 04, 2024 | $4.77 | $4.83 | $4.46 | $4.56 | 847 544 |
| Apr 03, 2024 | $4.57 | $4.82 | $4.51 | $4.72 | 836 976 |
| Apr 02, 2024 | $4.49 | $4.67 | $4.37 | $4.60 | 783 457 |
| Apr 01, 2024 | $4.31 | $4.64 | $4.17 | $4.55 | 1 009 698 |
| Mar 28, 2024 | $4.48 | $4.66 | $4.30 | $4.32 | 935 458 |
| Mar 27, 2024 | $4.29 | $4.77 | $4.28 | $4.47 | 1 558 071 |
| Mar 26, 2024 | $4.17 | $4.39 | $4.12 | $4.29 | 770 114 |
| Mar 25, 2024 | $3.96 | $4.35 | $3.92 | $4.14 | 1 249 663 |
| Mar 22, 2024 | $3.72 | $4.09 | $3.69 | $4.00 | 1 118 321 |
