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 |
| Jan 24, 2024 | $3.89 | $3.94 | $3.65 | $3.68 | 863 671 |
| Jan 23, 2024 | $3.71 | $3.85 | $3.58 | $3.78 | 1 192 799 |
| Jan 22, 2024 | $3.40 | $3.88 | $3.35 | $3.71 | 1 771 774 |
| Jan 19, 2024 | $3.51 | $3.59 | $3.32 | $3.42 | 1 228 250 |
| Jan 18, 2024 | $3.48 | $3.75 | $3.37 | $3.54 | 1 674 728 |
| Jan 17, 2024 | $3.14 | $3.55 | $3.07 | $3.45 | 1 667 266 |
| Jan 16, 2024 | $3.18 | $3.27 | $2.97 | $3.20 | 680 966 |
| Jan 12, 2024 | $3.28 | $3.37 | $3.17 | $3.20 | 601 979 |
| Jan 11, 2024 | $3.40 | $3.41 | $3.22 | $3.24 | 811 562 |
| Jan 10, 2024 | $3.38 | $3.64 | $3.24 | $3.43 | 1 186 250 |
| Jan 09, 2024 | $3.36 | $3.54 | $3.10 | $3.47 | 1 446 266 |
| Jan 08, 2024 | $2.95 | $3.54 | $2.90 | $3.43 | 3 876 353 |
| Jan 05, 2024 | $3.11 | $3.13 | $2.85 | $2.91 | 641 456 |
| Jan 04, 2024 | $2.95 | $3.16 | $2.91 | $3.10 | 813 613 |
| Jan 03, 2024 | $3.06 | $3.10 | $2.85 | $2.97 | 807 331 |
| Jan 02, 2024 | $3.13 | $3.42 | $3.04 | $3.11 | 1 792 160 |
| Dec 29, 2023 | $3.03 | $3.06 | $2.87 | $3.05 | 830 648 |
| Dec 28, 2023 | $3.12 | $3.21 | $3.02 | $3.03 | 758 969 |
| Dec 27, 2023 | $3.13 | $3.27 | $2.89 | $3.12 | 979 046 |
| Dec 26, 2023 | $2.97 | $3.24 | $2.97 | $3.13 | 1 123 033 |
| Dec 22, 2023 | $2.90 | $3.07 | $2.88 | $2.98 | 744 762 |
| Dec 21, 2023 | $2.76 | $3.09 | $2.75 | $2.92 | 1 338 685 |
| Dec 20, 2023 | $2.78 | $2.96 | $2.69 | $2.74 | 794 211 |
| Dec 19, 2023 | $2.62 | $2.85 | $2.57 | $2.85 | 919 074 |
| Dec 18, 2023 | $2.83 | $2.92 | $2.49 | $2.51 | 1 427 123 |
