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 |
| Dec 15, 2023 | $2.55 | $2.99 | $2.54 | $2.91 | 2 019 892 |
| Dec 14, 2023 | $2.49 | $2.90 | $2.42 | $2.53 | 2 995 474 |
| Dec 13, 2023 | $3.65 | $3.81 | $2.13 | $2.41 | 7 694 099 |
| Dec 12, 2023 | $3.47 | $3.84 | $3.27 | $3.73 | 2 809 702 |
| Dec 11, 2023 | $3.07 | $4.04 | $2.92 | $3.49 | 6 015 229 |
| Dec 08, 2023 | $3.14 | $3.39 | $2.94 | $3.14 | 3 430 242 |
| Dec 07, 2023 | $2.39 | $3.37 | $2.36 | $3.18 | 10 159 020 |
| Dec 06, 2023 | $1.87 | $2.49 | $1.86 | $2.42 | 2 631 143 |
| Dec 05, 2023 | $2.02 | $2.02 | $1.81 | $1.84 | 503 100 |
| Dec 04, 2023 | $2.00 | $2.11 | $1.94 | $2.00 | 870 876 |
| Dec 01, 2023 | $1.95 | $2.01 | $1.81 | $2.00 | 1 124 831 |
| Nov 30, 2023 | $1.73 | $1.93 | $1.72 | $1.88 | 1 565 160 |
| Nov 29, 2023 | $1.69 | $1.76 | $1.67 | $1.70 | 626 158 |
| Nov 28, 2023 | $1.63 | $1.71 | $1.60 | $1.69 | 331 177 |
| Nov 27, 2023 | $1.71 | $1.71 | $1.63 | $1.64 | 263 406 |
| Nov 24, 2023 | $1.66 | $1.71 | $1.63 | $1.70 | 171 861 |
| Nov 22, 2023 | $1.64 | $1.70 | $1.61 | $1.66 | 243 359 |
| Nov 21, 2023 | $1.65 | $1.71 | $1.58 | $1.63 | 334 161 |
| Nov 20, 2023 | $1.61 | $1.90 | $1.57 | $1.65 | 1 258 163 |
| Nov 17, 2023 | $1.57 | $1.57 | $1.51 | $1.57 | 202 254 |
| Nov 16, 2023 | $1.59 | $1.62 | $1.54 | $1.57 | 295 079 |
| Nov 15, 2023 | $1.63 | $1.76 | $1.60 | $1.63 | 525 301 |
| Nov 14, 2023 | $1.47 | $1.62 | $1.47 | $1.62 | 394 198 |
| Nov 13, 2023 | $1.39 | $1.47 | $1.36 | $1.45 | 461 574 |
| Nov 10, 2023 | $1.35 | $1.43 | $1.31 | $1.40 | 189 348 |
