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 |
| Oct 05, 2023 | $1.17 | $1.31 | $1.16 | $1.27 | 523 919 |
| Oct 04, 2023 | $1.27 | $1.27 | $1.14 | $1.14 | 543 656 |
| Oct 03, 2023 | $1.34 | $1.34 | $1.24 | $1.26 | 550 731 |
| Oct 02, 2023 | $1.43 | $1.43 | $1.32 | $1.36 | 424 756 |
| Sep 29, 2023 | $1.36 | $1.44 | $1.34 | $1.44 | 444 255 |
| Sep 28, 2023 | $1.32 | $1.36 | $1.27 | $1.35 | 290 606 |
| Sep 27, 2023 | $1.28 | $1.34 | $1.26 | $1.31 | 328 799 |
| Sep 26, 2023 | $1.22 | $1.30 | $1.22 | $1.26 | 217 295 |
| Sep 25, 2023 | $1.26 | $1.26 | $1.17 | $1.22 | 319 165 |
| Sep 22, 2023 | $1.28 | $1.30 | $1.22 | $1.23 | 337 105 |
| Sep 21, 2023 | $1.33 | $1.33 | $1.27 | $1.27 | 454 780 |
| Sep 20, 2023 | $1.36 | $1.38 | $1.33 | $1.34 | 349 008 |
| Sep 19, 2023 | $1.49 | $1.52 | $1.35 | $1.37 | 1 451 543 |
| Sep 18, 2023 | $1.56 | $1.57 | $1.47 | $1.49 | 572 398 |
| Sep 15, 2023 | $1.60 | $1.61 | $1.53 | $1.54 | 1 001 544 |
| Sep 14, 2023 | $1.59 | $1.61 | $1.58 | $1.60 | 265 863 |
| Sep 13, 2023 | $1.65 | $1.67 | $1.59 | $1.59 | 382 078 |
| Sep 12, 2023 | $1.68 | $1.70 | $1.63 | $1.65 | 277 083 |
| Sep 11, 2023 | $1.63 | $1.69 | $1.63 | $1.69 | 344 639 |
| Sep 08, 2023 | $1.65 | $1.66 | $1.61 | $1.62 | 266 902 |
| Sep 07, 2023 | $1.66 | $1.68 | $1.61 | $1.66 | 363 392 |
| Sep 06, 2023 | $1.70 | $1.71 | $1.65 | $1.67 | 399 808 |
| Sep 05, 2023 | $1.71 | $1.73 | $1.67 | $1.70 | 315 459 |
| Sep 01, 2023 | $1.71 | $1.74 | $1.68 | $1.70 | 282 189 |
| Aug 31, 2023 | $1.72 | $1.75 | $1.67 | $1.67 | 363 488 |
