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 |
| Jul 26, 2023 | $2.36 | $2.41 | $2.35 | $2.38 | 481 901 |
| Jul 25, 2023 | $2.39 | $2.40 | $2.35 | $2.36 | 721 055 |
| Jul 24, 2023 | $2.45 | $2.45 | $2.37 | $2.39 | 663 574 |
| Jul 21, 2023 | $2.44 | $2.49 | $2.35 | $2.43 | 883 856 |
| Jul 20, 2023 | $2.65 | $2.66 | $2.40 | $2.43 | 1 198 361 |
| Jul 19, 2023 | $2.57 | $2.74 | $2.56 | $2.67 | 1 641 946 |
| Jul 18, 2023 | $2.47 | $2.63 | $2.45 | $2.54 | 1 396 902 |
| Jul 17, 2023 | $2.40 | $2.52 | $2.40 | $2.44 | 2 162 666 |
| Jul 14, 2023 | $2.44 | $2.46 | $2.40 | $2.41 | 349 051 |
| Jul 13, 2023 | $2.45 | $2.48 | $2.41 | $2.43 | 707 387 |
| Jul 12, 2023 | $2.49 | $2.50 | $2.43 | $2.43 | 515 720 |
| Jul 11, 2023 | $2.41 | $2.50 | $2.39 | $2.45 | 628 729 |
| Jul 10, 2023 | $2.41 | $2.45 | $2.39 | $2.40 | 520 820 |
| Jul 07, 2023 | $2.44 | $2.47 | $2.39 | $2.41 | 1 042 123 |
| Jul 06, 2023 | $2.46 | $2.47 | $2.39 | $2.44 | 671 365 |
| Jul 05, 2023 | $2.47 | $2.51 | $2.42 | $2.49 | 339 071 |
| Jul 03, 2023 | $2.48 | $2.50 | $2.41 | $2.47 | 263 936 |
| Jun 30, 2023 | $2.53 | $2.57 | $2.48 | $2.49 | 473 021 |
| Jun 29, 2023 | $2.58 | $2.59 | $2.48 | $2.51 | 737 014 |
| Jun 28, 2023 | $2.50 | $2.59 | $2.43 | $2.58 | 467 342 |
| Jun 27, 2023 | $2.48 | $2.53 | $2.40 | $2.48 | 649 944 |
| Jun 26, 2023 | $2.58 | $2.58 | $2.48 | $2.49 | 887 281 |
| Jun 23, 2023 | $2.60 | $2.62 | $2.55 | $2.58 | 558 908 |
| Jun 22, 2023 | $2.62 | $2.64 | $2.55 | $2.61 | 869 902 |
| Jun 21, 2023 | $2.71 | $2.71 | $2.58 | $2.63 | 668 985 |
