G1 Therapeutics, Inc. (GTHX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.1300 | 4.3050 | 3.9650 | 4.1100 | 4.1100 | 732,100 |
| 18 Apr 2024 | 4.3100 | 4.3100 | 4.0350 | 4.1700 | 4.1700 | 692,600 |
| 17 Apr 2024 | 4.1500 | 4.3500 | 4.0900 | 4.2800 | 4.2800 | 690,100 |
| 16 Apr 2024 | 4.2500 | 4.3200 | 3.9900 | 4.0800 | 4.0800 | 569,500 |
| 15 Apr 2024 | 4.6100 | 4.6100 | 4.1800 | 4.3100 | 4.3100 | 670,500 |
| 12 Apr 2024 | 4.6500 | 4.6950 | 4.3900 | 4.5500 | 4.5500 | 563,200 |
| 11 Apr 2024 | 4.6900 | 4.7910 | 4.5500 | 4.6800 | 4.6800 | 491,500 |
| 10 Apr 2024 | 4.6800 | 4.6800 | 4.4100 | 4.6500 | 4.6500 | 982,900 |
| 09 Apr 2024 | 4.7700 | 4.8950 | 4.6500 | 4.8800 | 4.8800 | 685,400 |
| 08 Apr 2024 | 4.7600 | 4.8450 | 4.3300 | 4.7700 | 4.7700 | 1,062,300 |
| 05 Apr 2024 | 4.5800 | 4.8300 | 4.4700 | 4.7800 | 4.7800 | 1,039,300 |
| 04 Apr 2024 | 4.7700 | 4.8250 | 4.4550 | 4.5600 | 4.5600 | 860,500 |
| 03 Apr 2024 | 4.5700 | 4.8200 | 4.5100 | 4.7200 | 4.7200 | 849,200 |
| 02 Apr 2024 | 4.4900 | 4.6700 | 4.3700 | 4.6000 | 4.6000 | 792,700 |
| 01 Apr 2024 | 4.3100 | 4.6400 | 4.1670 | 4.5500 | 4.5500 | 1,009,800 |
| 28 Mar 2024 | 4.4900 | 4.6590 | 4.3000 | 4.3200 | 4.3200 | 956,400 |
| 27 Mar 2024 | 4.2900 | 4.7650 | 4.2800 | 4.4700 | 4.4700 | 1,614,200 |
| 26 Mar 2024 | 4.1700 | 4.3900 | 4.1200 | 4.2900 | 4.2900 | 832,000 |
| 25 Mar 2024 | 3.9600 | 4.3500 | 3.9200 | 4.1400 | 4.1400 | 1,251,400 |
| 22 Mar 2024 | 3.7200 | 4.0900 | 3.6900 | 4.0000 | 4.0000 | 1,144,300 |
| 21 Mar 2024 | 3.4500 | 3.7400 | 3.4500 | 3.7000 | 3.7000 | 990,000 |
| 20 Mar 2024 | 3.2200 | 3.4800 | 3.2000 | 3.4500 | 3.4500 | 889,900 |
| 19 Mar 2024 | 3.2000 | 3.4200 | 3.1350 | 3.2800 | 3.2800 | 672,500 |
| 18 Mar 2024 | 3.1800 | 3.4000 | 2.9330 | 3.2100 | 3.2100 | 815,300 |
| 15 Mar 2024 | 3.1100 | 3.2400 | 3.0600 | 3.1100 | 3.1100 | 440,500 |
| 14 Mar 2024 | 3.4300 | 3.4400 | 3.1000 | 3.1200 | 3.1200 | 548,300 |
| 13 Mar 2024 | 3.3100 | 3.5000 | 3.3100 | 3.4600 | 3.4600 | 492,900 |
| 12 Mar 2024 | 3.5100 | 3.5540 | 3.1600 | 3.3200 | 3.3200 | 822,100 |
| 11 Mar 2024 | 3.6600 | 3.7800 | 3.4800 | 3.4800 | 3.4800 | 390,600 |
| 08 Mar 2024 | 3.5800 | 3.7550 | 3.5450 | 3.6400 | 3.6400 | 446,700 |
| 07 Mar 2024 | 3.5900 | 3.6400 | 3.4400 | 3.5800 | 3.5800 | 737,300 |
| 06 Mar 2024 | 3.5500 | 3.6400 | 3.4500 | 3.5300 | 3.5300 | 609,100 |
| 05 Mar 2024 | 3.6300 | 3.7400 | 3.5000 | 3.5400 | 3.5400 | 730,700 |
| 04 Mar 2024 | 3.8500 | 3.8700 | 3.4500 | 3.6600 | 3.6600 | 1,156,500 |
| 01 Mar 2024 | 3.2700 | 3.8400 | 3.2700 | 3.7300 | 3.7300 | 1,913,700 |
| 29 Feb 2024 | 3.2000 | 3.5600 | 3.2000 | 3.3200 | 3.3200 | 1,716,200 |
| 28 Feb 2024 | 2.5500 | 3.3850 | 2.5000 | 3.3300 | 3.3300 | 5,030,000 |
| 27 Feb 2024 | 2.3600 | 2.4900 | 2.2700 | 2.4000 | 2.4000 | 1,349,100 |
| 26 Feb 2024 | 2.2200 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 657,300 |
| 23 Feb 2024 | 2.1900 | 2.3100 | 2.1200 | 2.2200 | 2.2200 | 1,177,900 |
| 22 Feb 2024 | 2.1600 | 2.2250 | 2.0500 | 2.1500 | 2.1500 | 2,379,500 |
| 21 Feb 2024 | 2.2700 | 2.2700 | 2.1000 | 2.1600 | 2.1600 | 1,085,100 |
| 20 Feb 2024 | 2.3300 | 2.4300 | 2.2500 | 2.2600 | 2.2600 | 1,500,700 |
| 16 Feb 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 738,400 |
| 15 Feb 2024 | 2.4000 | 2.5540 | 2.3350 | 2.4000 | 2.4000 | 1,717,200 |
| 14 Feb 2024 | 2.1200 | 2.4700 | 2.0500 | 2.3550 | 2.3550 | 3,217,500 |
| 13 Feb 2024 | 2.4900 | 2.4900 | 2.0100 | 2.1000 | 2.1000 | 9,612,400 |
| 12 Feb 2024 | 4.5600 | 4.7600 | 4.3300 | 4.4800 | 4.4800 | 2,521,100 |
| 09 Feb 2024 | 4.7400 | 4.7500 | 4.3700 | 4.5300 | 4.5300 | 1,194,900 |
| 08 Feb 2024 | 4.8500 | 5.0000 | 4.5900 | 4.7000 | 4.7000 | 1,405,100 |
| 07 Feb 2024 | 4.7400 | 4.8600 | 4.4900 | 4.8300 | 4.8300 | 1,376,400 |
| 06 Feb 2024 | 4.4000 | 4.7200 | 4.2600 | 4.7000 | 4.7000 | 1,259,800 |
| 05 Feb 2024 | 4.1000 | 4.5410 | 4.1000 | 4.4000 | 4.4000 | 952,400 |
| 02 Feb 2024 | 4.3800 | 4.4100 | 4.1700 | 4.2100 | 4.2100 | 744,100 |
| 01 Feb 2024 | 3.9600 | 4.4850 | 3.8500 | 4.4600 | 4.4600 | 1,244,000 |
| 31 Jan 2024 | 3.7500 | 4.3100 | 3.7500 | 3.9500 | 3.9500 | 2,237,200 |
| 30 Jan 2024 | 4.5500 | 4.5920 | 3.6700 | 3.7900 | 3.7900 | 2,713,500 |
| 29 Jan 2024 | 4.1000 | 4.7900 | 4.0900 | 4.5400 | 4.5400 | 2,831,100 |
| 26 Jan 2024 | 3.8300 | 4.1800 | 3.7300 | 4.0800 | 4.0800 | 1,846,000 |
| 25 Jan 2024 | 3.7300 | 3.8500 | 3.6500 | 3.8400 | 3.8400 | 726,300 |
| 24 Jan 2024 | 3.8900 | 3.9450 | 3.6400 | 3.6800 | 3.6800 | 865,200 |
| 23 Jan 2024 | 3.7100 | 3.8500 | 3.5800 | 3.7800 | 3.7800 | 1,193,600 |
| 22 Jan 2024 | 3.4000 | 3.8800 | 3.3500 | 3.7100 | 3.7100 | 1,779,500 |
| 19 Jan 2024 | 3.5100 | 3.5900 | 3.3200 | 3.4200 | 3.4200 | 1,228,300 |
| 18 Jan 2024 | 3.4800 | 3.7500 | 3.3620 | 3.5400 | 3.5400 | 1,677,600 |
| 17 Jan 2024 | 3.1400 | 3.5500 | 3.0700 | 3.4500 | 3.4500 | 1,675,300 |
| 16 Jan 2024 | 3.1800 | 3.2700 | 2.9700 | 3.2000 | 3.2000 | 682,300 |
| 12 Jan 2024 | 3.2800 | 3.3700 | 3.1700 | 3.2000 | 3.2000 | 607,400 |
| 11 Jan 2024 | 3.4000 | 3.4200 | 3.2150 | 3.2400 | 3.2400 | 819,800 |
| 10 Jan 2024 | 3.3800 | 3.6350 | 3.2400 | 3.4300 | 3.4300 | 1,189,400 |
| 09 Jan 2024 | 3.3600 | 3.5400 | 3.1000 | 3.4700 | 3.4700 | 1,483,800 |
| 08 Jan 2024 | 2.9500 | 3.5400 | 2.8800 | 3.4300 | 3.4300 | 3,879,300 |
| 05 Jan 2024 | 3.1100 | 3.1250 | 2.8500 | 2.9100 | 2.9100 | 650,900 |
| 04 Jan 2024 | 2.9500 | 3.1600 | 2.9110 | 3.1000 | 3.1000 | 816,200 |
| 03 Jan 2024 | 3.0600 | 3.1000 | 2.8500 | 2.9700 | 2.9700 | 807,400 |
| 02 Jan 2024 | 3.1250 | 3.4200 | 3.0400 | 3.1100 | 3.1100 | 1,814,200 |
| 29 Dec 2023 | 3.0300 | 3.0600 | 2.8650 | 3.0500 | 3.0500 | 833,100 |
| 28 Dec 2023 | 3.1200 | 3.2100 | 3.0150 | 3.0300 | 3.0300 | 759,800 |
| 27 Dec 2023 | 3.1300 | 3.2700 | 2.8900 | 3.1200 | 3.1200 | 1,309,300 |
| 26 Dec 2023 | 2.9700 | 3.2500 | 2.9700 | 3.1300 | 3.1300 | 1,126,100 |
| 22 Dec 2023 | 2.9000 | 3.0700 | 2.8750 | 2.9800 | 2.9800 | 745,400 |
| 21 Dec 2023 | 2.7600 | 3.0900 | 2.7540 | 2.9200 | 2.9200 | 1,341,400 |
| 20 Dec 2023 | 2.7800 | 2.9600 | 2.6900 | 2.7400 | 2.7400 | 805,400 |
| 19 Dec 2023 | 2.6200 | 2.8500 | 2.5700 | 2.8500 | 2.8500 | 923,600 |
| 18 Dec 2023 | 2.8300 | 2.9200 | 2.4850 | 2.5100 | 2.5100 | 1,441,100 |
| 15 Dec 2023 | 2.5500 | 2.9900 | 2.5400 | 2.9100 | 2.9100 | 2,055,300 |
| 14 Dec 2023 | 2.4900 | 2.9000 | 2.4230 | 2.5300 | 2.5300 | 3,004,300 |
| 13 Dec 2023 | 3.6500 | 3.8100 | 2.1300 | 2.4100 | 2.4100 | 7,717,500 |
| 12 Dec 2023 | 3.4700 | 3.8360 | 3.2700 | 3.7300 | 3.7300 | 2,821,100 |
| 11 Dec 2023 | 3.0700 | 4.0400 | 2.9200 | 3.4900 | 3.4900 | 6,036,000 |
| 08 Dec 2023 | 3.1400 | 3.3850 | 2.9400 | 3.1400 | 3.1400 | 3,433,700 |
| 07 Dec 2023 | 2.3900 | 3.3700 | 2.3580 | 3.1800 | 3.1800 | 10,207,600 |
| 06 Dec 2023 | 1.8700 | 2.4900 | 1.8600 | 2.4200 | 2.4200 | 2,646,200 |
| 05 Dec 2023 | 2.0200 | 2.0200 | 1.8100 | 1.8400 | 1.8400 | 513,100 |
| 04 Dec 2023 | 2.0000 | 2.1100 | 1.9300 | 2.0000 | 2.0000 | 872,700 |
| 01 Dec 2023 | 1.9500 | 2.0050 | 1.8030 | 2.0000 | 2.0000 | 1,131,000 |
| 30 Nov 2023 | 1.7300 | 1.9300 | 1.7200 | 1.8800 | 1.8800 | 1,572,000 |
| 29 Nov 2023 | 1.6900 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 628,500 |
| 28 Nov 2023 | 1.6300 | 1.7100 | 1.5950 | 1.6900 | 1.6900 | 331,200 |
| 27 Nov 2023 | 1.7100 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 263,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.