G1 Therapeutics, Inc. (GTHX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

8.72

-0.29

(-3.22%)

At close: 04:00PM EST

8.70

-0.02

(-0.23%)

After hours:

05:30PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	8.98	9.28	8.69	8.72	8.72	1,008,000
20 Jan 2022	9.22	9.72	9.00	9.01	9.01	606,000
19 Jan 2022	9.21	9.68	9.06	9.07	9.07	654,700
18 Jan 2022	9.86	9.92	9.11	9.11	9.11	1,152,600
14 Jan 2022	9.42	10.17	9.32	10.11	10.11	1,095,400
13 Jan 2022	9.75	10.02	9.40	9.50	9.50	777,500
12 Jan 2022	10.15	10.15	9.62	9.64	9.64	764,500
11 Jan 2022	9.62	10.14	9.60	10.01	10.01	598,500
10 Jan 2022	9.60	9.72	9.31	9.69	9.69	840,400
07 Jan 2022	10.24	10.24	9.65	9.67	9.67	829,900
06 Jan 2022	10.20	10.27	9.65	9.92	9.92	680,200
05 Jan 2022	10.65	10.79	9.98	10.00	10.00	857,500
04 Jan 2022	10.58	11.11	10.48	10.69	10.69	773,700
03 Jan 2022	10.28	10.71	10.16	10.69	10.69	667,400
31 Dec 2021	10.54	10.69	10.17	10.21	10.21	461,800
30 Dec 2021	10.32	10.86	10.27	10.46	10.46	776,900
29 Dec 2021	10.65	10.71	10.25	10.38	10.38	501,500
28 Dec 2021	10.90	11.29	10.58	10.59	10.59	683,500
27 Dec 2021	11.24	11.39	10.85	10.92	10.92	628,200
23 Dec 2021	10.98	11.44	10.77	11.30	11.30	553,900
22 Dec 2021	10.83	11.19	10.69	10.98	10.98	587,400
21 Dec 2021	10.90	11.23	10.69	10.84	10.84	806,100
20 Dec 2021	10.33	11.11	10.15	10.84	10.84	532,500
17 Dec 2021	10.10	10.90	10.00	10.57	10.57	2,225,700
16 Dec 2021	10.75	10.75	9.95	10.16	10.16	937,600
15 Dec 2021	10.11	10.72	9.75	10.67	10.67	1,136,600
14 Dec 2021	10.40	10.47	9.91	10.21	10.21	763,600
13 Dec 2021	10.52	10.90	10.25	10.58	10.58	721,700
10 Dec 2021	10.59	10.92	10.40	10.50	10.50	851,000
09 Dec 2021	11.24	11.32	10.53	10.56	10.56	1,250,600
08 Dec 2021	11.39	11.59	11.07	11.43	11.43	442,100
07 Dec 2021	11.18	11.78	11.14	11.42	11.42	792,300
06 Dec 2021	10.70	11.02	9.95	10.87	10.87	1,086,000
03 Dec 2021	12.13	12.13	10.51	10.65	10.65	1,825,100
02 Dec 2021	12.52	13.01	11.81	12.06	12.06	1,913,600
01 Dec 2021	13.09	13.70	12.46	12.51	12.51	983,300
30 Nov 2021	12.50	12.97	12.08	12.90	12.90	986,500
29 Nov 2021	13.38	13.49	12.53	12.54	12.54	1,607,400
26 Nov 2021	13.27	13.29	12.75	13.00	13.00	771,200
24 Nov 2021	13.52	13.85	13.19	13.66	13.66	470,200
23 Nov 2021	13.29	13.77	12.84	13.66	13.66	921,500
22 Nov 2021	13.36	13.58	13.03	13.29	13.29	1,024,200
19 Nov 2021	13.06	13.69	13.01	13.32	13.32	464,200
18 Nov 2021	13.71	13.88	13.12	13.17	13.17	858,800
17 Nov 2021	14.15	14.26	13.54	13.58	13.58	680,900
16 Nov 2021	14.48	14.55	14.00	14.25	14.25	742,300
15 Nov 2021	15.28	15.30	14.59	14.61	14.61	1,324,800
12 Nov 2021	15.34	15.60	15.15	15.20	15.20	952,800
11 Nov 2021	14.98	15.29	14.73	15.25	15.25	570,000
10 Nov 2021	15.08	15.33	14.65	14.74	14.74	669,600
09 Nov 2021	15.40	15.47	14.90	15.08	15.08	482,000
08 Nov 2021	15.79	15.81	15.26	15.41	15.41	1,150,000
05 Nov 2021	16.11	16.48	15.40	15.61	15.61	920,700
04 Nov 2021	15.91	16.65	15.21	16.17	16.17	932,100
03 Nov 2021	14.40	16.24	13.53	16.16	16.16	1,706,500
02 Nov 2021	14.97	15.22	14.66	15.19	15.19	810,000
01 Nov 2021	14.49	15.22	14.33	15.17	15.17	1,059,600
29 Oct 2021	14.32	14.75	14.14	14.49	14.49	639,300
28 Oct 2021	13.50	14.38	13.47	14.35	14.35	1,154,900
27 Oct 2021	13.74	13.80	13.33	13.39	13.39	1,133,800
26 Oct 2021	13.87	14.12	13.60	13.72	13.72	524,800
25 Oct 2021	13.36	14.00	13.31	13.82	13.82	584,100
22 Oct 2021	13.19	13.67	12.81	13.61	13.61	722,200
21 Oct 2021	13.58	13.65	13.16	13.26	13.26	605,400
20 Oct 2021	14.55	14.90	13.52	13.71	13.71	1,566,800
19 Oct 2021	12.52	13.41	12.42	13.36	13.36	819,000
18 Oct 2021	12.69	12.70	12.28	12.52	12.52	1,947,700
15 Oct 2021	13.27	13.30	12.66	12.77	12.77	1,831,900
14 Oct 2021	12.72	12.91	12.58	12.65	12.65	550,800
13 Oct 2021	12.35	12.69	12.35	12.61	12.61	389,800
12 Oct 2021	12.38	12.71	12.27	12.34	12.34	465,300
11 Oct 2021	12.06	12.58	11.98	12.25	12.25	540,300
08 Oct 2021	12.55	12.55	12.10	12.14	12.14	741,600
07 Oct 2021	12.50	12.70	12.28	12.42	12.42	552,400
06 Oct 2021	12.56	12.59	12.01	12.15	12.15	1,002,800
05 Oct 2021	13.13	13.24	12.20	12.66	12.66	2,330,700
04 Oct 2021	13.49	13.64	13.06	13.12	13.12	827,100
01 Oct 2021	13.56	13.77	13.15	13.57	13.57	865,000
30 Sep 2021	14.41	14.50	13.37	13.42	13.42	1,854,100
29 Sep 2021	15.45	15.47	14.76	14.89	14.89	666,200
28 Sep 2021	15.82	15.88	15.30	15.40	15.40	890,900
27 Sep 2021	15.18	16.10	15.18	15.94	15.94	924,300
24 Sep 2021	15.24	15.40	14.97	15.10	15.10	1,488,800
23 Sep 2021	15.10	15.38	14.89	15.32	15.32	543,000
22 Sep 2021	15.10	15.30	14.86	15.07	15.07	620,600
21 Sep 2021	15.25	15.28	14.84	14.96	14.96	493,200
20 Sep 2021	14.73	15.21	14.52	15.10	15.10	1,136,500
17 Sep 2021	14.33	15.66	14.02	15.55	15.55	2,645,500
16 Sep 2021	14.06	14.40	13.80	14.27	14.27	540,200
15 Sep 2021	13.95	14.06	13.65	13.94	13.94	578,400
14 Sep 2021	14.85	14.95	13.80	13.87	13.87	1,231,400
13 Sep 2021	14.91	15.27	14.58	14.85	14.85	884,800
10 Sep 2021	15.05	15.05	14.68	14.85	14.85	559,200
09 Sep 2021	14.88	15.34	14.84	14.94	14.94	378,000
08 Sep 2021	15.21	15.26	14.61	14.97	14.97	467,500
07 Sep 2021	15.26	15.74	14.94	15.25	15.25	572,000
03 Sep 2021	15.18	15.47	14.93	15.19	15.19	696,900
02 Sep 2021	15.31	15.61	15.23	15.35	15.35	623,800
01 Sep 2021	15.21	15.56	15.08	15.32	15.32	869,800
31 Aug 2021	14.65	15.16	14.65	15.12	15.12	408,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6724-0.0036(-0.53%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

G1 Therapeutics, Inc. (GTHX)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6724
-0.0036(-0.53%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)