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 |
| Aug 30, 2023 | $1.75 | $1.78 | $1.72 | $1.74 | 288 916 |
| Aug 29, 2023 | $1.72 | $1.78 | $1.70 | $1.75 | 308 307 |
| Aug 28, 2023 | $1.68 | $1.73 | $1.68 | $1.70 | 389 947 |
| Aug 25, 2023 | $1.73 | $1.73 | $1.65 | $1.68 | 552 583 |
| Aug 24, 2023 | $1.77 | $1.79 | $1.70 | $1.72 | 570 656 |
| Aug 23, 2023 | $1.78 | $1.84 | $1.77 | $1.77 | 357 748 |
| Aug 22, 2023 | $1.82 | $1.85 | $1.77 | $1.77 | 286 711 |
| Aug 21, 2023 | $1.82 | $1.85 | $1.77 | $1.82 | 523 948 |
| Aug 18, 2023 | $1.80 | $1.87 | $1.79 | $1.82 | 565 857 |
| Aug 17, 2023 | $1.81 | $1.83 | $1.77 | $1.79 | 572 753 |
| Aug 16, 2023 | $1.87 | $1.87 | $1.77 | $1.78 | 880 385 |
| Aug 15, 2023 | $1.90 | $1.92 | $1.85 | $1.87 | 658 272 |
| Aug 14, 2023 | $1.96 | $1.97 | $1.84 | $1.92 | 1 163 115 |
| Aug 11, 2023 | $2.01 | $2.02 | $1.96 | $1.96 | 759 695 |
| Aug 10, 2023 | $2.02 | $2.08 | $2.00 | $2.01 | 704 975 |
| Aug 09, 2023 | $2.03 | $2.07 | $2.00 | $2.01 | 665 782 |
| Aug 08, 2023 | $2.02 | $2.07 | $1.98 | $2.03 | 1 036 060 |
| Aug 07, 2023 | $2.19 | $2.20 | $2.02 | $2.03 | 3 156 960 |
| Aug 04, 2023 | $2.26 | $2.26 | $2.15 | $2.17 | 1 338 804 |
| Aug 03, 2023 | $2.13 | $2.31 | $2.12 | $2.24 | 2 063 858 |
| Aug 02, 2023 | $2.37 | $2.37 | $2.11 | $2.14 | 5 674 527 |
| Aug 01, 2023 | $2.38 | $2.39 | $2.19 | $2.19 | 3 697 256 |
| Jul 31, 2023 | $2.38 | $2.45 | $2.35 | $2.40 | 1 016 187 |
| Jul 28, 2023 | $2.34 | $2.41 | $2.32 | $2.35 | 844 642 |
| Jul 27, 2023 | $2.39 | $2.41 | $2.32 | $2.33 | 857 303 |
