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 |
| Feb 29, 2024 | $3.20 | $3.56 | $3.20 | $3.32 | 1 714 974 |
| Feb 28, 2024 | $2.55 | $3.39 | $2.50 | $3.33 | 4 987 245 |
| Feb 27, 2024 | $2.36 | $2.49 | $2.27 | $2.40 | 1 339 737 |
| Feb 26, 2024 | $2.22 | $2.35 | $2.20 | $2.30 | 656 913 |
| Feb 23, 2024 | $2.19 | $2.31 | $2.12 | $2.22 | 1 155 073 |
| Feb 22, 2024 | $2.16 | $2.23 | $2.05 | $2.15 | 2 375 175 |
| Feb 21, 2024 | $2.27 | $2.27 | $2.10 | $2.16 | 1 074 572 |
| Feb 20, 2024 | $2.33 | $2.43 | $2.26 | $2.26 | 1 491 073 |
| Feb 16, 2024 | $2.38 | $2.42 | $2.33 | $2.38 | 737 180 |
| Feb 15, 2024 | $2.40 | $2.55 | $2.34 | $2.40 | 1 708 166 |
| Feb 14, 2024 | $2.12 | $2.47 | $2.05 | $2.36 | 3 204 849 |
| Feb 13, 2024 | $2.49 | $2.49 | $2.01 | $2.10 | 9 565 783 |
| Feb 12, 2024 | $4.56 | $4.76 | $4.34 | $4.48 | 1 321 548 |
| Feb 09, 2024 | $4.74 | $4.75 | $4.37 | $4.53 | 1 191 624 |
| Feb 08, 2024 | $4.85 | $4.99 | $4.59 | $4.70 | 1 392 888 |
| Feb 07, 2024 | $4.74 | $4.86 | $4.49 | $4.83 | 1 371 868 |
| Feb 06, 2024 | $4.40 | $4.72 | $4.26 | $4.70 | 1 254 009 |
| Feb 05, 2024 | $4.10 | $4.54 | $4.10 | $4.40 | 950 425 |
| Feb 02, 2024 | $4.38 | $4.41 | $4.17 | $4.21 | 742 396 |
| Feb 01, 2024 | $3.96 | $4.48 | $3.85 | $4.46 | 1 240 753 |
| Jan 31, 2024 | $3.75 | $4.31 | $3.75 | $3.95 | 2 233 920 |
| Jan 30, 2024 | $4.55 | $4.55 | $3.67 | $3.79 | 2 710 949 |
| Jan 29, 2024 | $4.10 | $4.79 | $4.09 | $4.54 | 2 829 105 |
| Jan 26, 2024 | $3.83 | $4.17 | $3.73 | $4.08 | 1 842 107 |
| Jan 25, 2024 | $3.73 | $3.85 | $3.65 | $3.84 | 708 626 |
