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 |
| Nov 09, 2023 | $1.50 | $1.56 | $1.31 | $1.34 | 669 280 |
| Nov 08, 2023 | $1.57 | $1.57 | $1.43 | $1.46 | 416 690 |
| Nov 07, 2023 | $1.60 | $1.65 | $1.53 | $1.57 | 418 298 |
| Nov 06, 2023 | $1.72 | $1.76 | $1.60 | $1.62 | 313 883 |
| Nov 03, 2023 | $1.64 | $1.80 | $1.63 | $1.67 | 879 660 |
| Nov 02, 2023 | $1.32 | $1.63 | $1.32 | $1.63 | 597 850 |
| Nov 01, 2023 | $1.35 | $1.43 | $1.27 | $1.34 | 1 046 083 |
| Oct 31, 2023 | $1.55 | $1.72 | $1.55 | $1.65 | 1 107 016 |
| Oct 30, 2023 | $1.52 | $1.64 | $1.43 | $1.58 | 550 584 |
| Oct 27, 2023 | $1.48 | $1.58 | $1.44 | $1.52 | 1 103 218 |
| Oct 26, 2023 | $1.36 | $1.50 | $1.36 | $1.45 | 488 318 |
| Oct 25, 2023 | $1.38 | $1.43 | $1.33 | $1.36 | 335 516 |
| Oct 24, 2023 | $1.36 | $1.46 | $1.28 | $1.36 | 626 263 |
| Oct 23, 2023 | $1.45 | $1.45 | $1.40 | $1.41 | 259 645 |
| Oct 20, 2023 | $1.56 | $1.57 | $1.33 | $1.47 | 1 137 996 |
| Oct 19, 2023 | $1.29 | $1.56 | $1.29 | $1.50 | 1 850 044 |
| Oct 18, 2023 | $1.26 | $1.34 | $1.24 | $1.29 | 530 242 |
| Oct 17, 2023 | $1.20 | $1.32 | $1.20 | $1.23 | 691 317 |
| Oct 16, 2023 | $1.15 | $1.20 | $1.11 | $1.20 | 310 882 |
| Oct 13, 2023 | $1.13 | $1.18 | $1.09 | $1.14 | 371 485 |
| Oct 12, 2023 | $1.15 | $1.16 | $1.10 | $1.12 | 419 664 |
| Oct 11, 2023 | $1.20 | $1.22 | $1.13 | $1.17 | 314 172 |
| Oct 10, 2023 | $1.10 | $1.22 | $1.10 | $1.18 | 539 707 |
| Oct 09, 2023 | $1.20 | $1.21 | $1.08 | $1.12 | 503 308 |
| Oct 06, 2023 | $1.20 | $1.25 | $1.17 | $1.20 | 791 640 |
