NASDAQ:GTHX
G1 Therapeutics Inc Stock Price (Quote)
$4.77
-0.210 (-4.22%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $6.14 | Friday, 10th May 2024 GTHX stock ended at $4.77. This is 4.22% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.64% from a day low at $4.74 to a day high of $5.15. |
| 90 days | $2.01 | $6.14 | |
| 52 weeks | $1.08 | $6.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $3.45 | $3.74 | $3.45 | $3.70 | 975 464 |
| Mar 20, 2024 | $3.22 | $3.48 | $3.20 | $3.45 | 885 776 |
| Mar 19, 2024 | $3.20 | $3.42 | $3.14 | $3.28 | 667 498 |
| Mar 18, 2024 | $3.18 | $3.40 | $2.93 | $3.21 | 814 712 |
| Mar 15, 2024 | $3.11 | $3.24 | $3.06 | $3.11 | 440 488 |
| Mar 14, 2024 | $3.43 | $3.44 | $3.10 | $3.12 | 547 594 |
| Mar 13, 2024 | $3.31 | $3.50 | $3.31 | $3.46 | 492 467 |
| Mar 12, 2024 | $3.51 | $3.55 | $3.16 | $3.32 | 821 863 |
| Mar 11, 2024 | $3.66 | $3.78 | $3.48 | $3.48 | 386 051 |
| Mar 08, 2024 | $3.58 | $3.76 | $3.55 | $3.64 | 446 634 |
| Mar 07, 2024 | $3.59 | $3.64 | $3.44 | $3.58 | 736 539 |
| Mar 06, 2024 | $3.55 | $3.64 | $3.45 | $3.53 | 607 997 |
| Mar 05, 2024 | $3.63 | $3.74 | $3.50 | $3.54 | 730 125 |
| Mar 04, 2024 | $3.85 | $3.85 | $3.45 | $3.66 | 1 155 862 |
| Mar 01, 2024 | $3.27 | $3.84 | $3.27 | $3.73 | 1 912 335 |
