New Zealand markets closed

G1 Therapeutics, Inc. (GTHX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.17+0.23 (+4.66%)
At close: 04:00PM EDT
5.61 +0.44 (+8.51%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20224.925.194.865.175.17632,000
30 Jun 20224.955.094.854.944.94570,700
29 Jun 20225.145.204.865.095.09679,000
28 Jun 20225.355.525.095.185.18576,300
27 Jun 20225.475.625.165.355.35751,900
24 Jun 20225.365.615.255.545.545,265,000
23 Jun 20224.965.314.955.305.301,045,700
22 Jun 20224.444.954.404.944.941,103,300
21 Jun 20224.534.884.054.564.562,171,300
17 Jun 20224.264.524.194.384.385,341,300
16 Jun 20224.114.223.844.224.221,807,500
15 Jun 20224.104.354.034.274.271,374,800
14 Jun 20224.074.193.854.054.051,256,300
13 Jun 20224.344.343.864.044.041,591,800
10 Jun 20225.005.054.294.444.441,873,100
09 Jun 20225.065.534.975.105.10931,800
08 Jun 20224.755.274.755.095.09971,300
07 Jun 20224.384.804.384.794.791,001,700
06 Jun 20224.584.704.404.454.45806,600
03 Jun 20224.504.694.284.524.521,322,500
02 Jun 20224.444.634.404.534.53887,200
01 Jun 20224.915.054.354.484.481,030,100
31 May 20225.145.344.834.864.861,885,800
27 May 20224.745.314.655.295.29922,600
26 May 20224.714.944.684.744.74588,800
25 May 20224.644.804.554.724.72816,300
24 May 20224.864.884.554.674.671,275,000
23 May 20225.135.224.864.984.98590,800
20 May 20225.275.344.735.055.051,142,900
19 May 20224.655.324.585.275.271,405,300
18 May 20224.444.744.404.634.631,595,600
17 May 20224.404.634.284.634.631,399,000
16 May 20224.614.684.254.264.261,069,200
13 May 20224.774.854.514.614.611,267,500
12 May 20224.554.954.324.644.641,311,400
11 May 20225.575.644.494.504.501,128,200
10 May 20225.096.004.885.665.661,642,800
09 May 20224.965.124.804.894.891,362,900
06 May 20225.145.214.955.065.06934,800
05 May 20225.415.745.075.245.24964,000
04 May 20225.435.554.915.495.491,104,900
03 May 20225.365.485.145.475.47732,500
02 May 20225.155.565.055.395.39814,200
29 Apr 20225.445.685.115.145.14487,200
28 Apr 20225.645.705.075.435.43616,400
27 Apr 20225.906.035.585.595.59802,800
26 Apr 20226.356.395.915.935.93768,100
25 Apr 20226.326.506.176.406.40536,000
22 Apr 20226.556.686.316.386.38493,000
21 Apr 20227.097.166.576.616.61695,000
20 Apr 20226.897.286.746.996.99542,700
19 Apr 20226.757.116.626.996.99519,900
18 Apr 20227.097.096.716.736.73754,900
14 Apr 20227.407.457.057.087.08470,000
13 Apr 20227.287.527.067.457.45650,800
12 Apr 20227.697.767.187.257.25663,200
11 Apr 20227.707.917.547.557.55550,200
08 Apr 20228.088.087.757.807.80544,400
07 Apr 20227.938.207.918.158.15562,000
06 Apr 20227.888.137.678.008.00559,900
05 Apr 20228.428.667.898.038.03902,900
04 Apr 20228.038.588.038.518.51595,000
01 Apr 20227.608.187.608.028.02526,300
31 Mar 20227.837.997.587.607.60609,000
30 Mar 20228.088.157.727.827.82594,300
29 Mar 20228.168.428.118.198.19996,800
28 Mar 20228.238.657.918.068.06589,400
25 Mar 20229.249.248.228.268.26724,200
24 Mar 20229.089.238.869.179.17602,000
23 Mar 20228.969.428.929.029.02432,300
22 Mar 20228.379.168.229.109.10921,700
21 Mar 20228.858.948.178.288.28829,700
18 Mar 20228.309.178.308.878.873,365,900
17 Mar 20227.818.457.598.458.451,152,200
16 Mar 20227.888.077.287.907.901,139,300
15 Mar 20228.618.757.687.757.751,047,100
14 Mar 20229.269.448.458.548.541,174,900
11 Mar 20229.889.989.239.259.25654,800
10 Mar 20229.609.879.369.729.72447,900
09 Mar 20229.249.839.179.799.79767,400
08 Mar 20228.939.678.519.159.15500,900
07 Mar 20228.969.228.738.898.89576,600
04 Mar 20229.259.578.909.019.01656,300
03 Mar 202210.0010.009.269.399.39651,700
02 Mar 202210.1410.209.829.949.94419,200
01 Mar 202210.7410.789.9510.0510.05495,200
28 Feb 202210.7411.0710.4610.6110.61695,100
25 Feb 202210.8011.0210.4811.0211.02951,400
24 Feb 20228.5510.968.4910.9610.961,586,600
23 Feb 202210.3510.579.769.769.76962,200
22 Feb 20229.4810.029.339.649.64673,000
18 Feb 20229.739.889.499.589.58644,900
17 Feb 202210.0610.079.479.659.65962,300
16 Feb 202210.2710.339.8810.1510.15498,900
15 Feb 202210.0010.4510.0010.4110.41561,400
14 Feb 202210.1410.279.799.799.79511,100
11 Feb 202210.4410.8410.0410.0910.09525,900
10 Feb 202210.5411.3310.2010.4210.42930,300
09 Feb 202210.3310.9710.3310.9310.93832,700
08 Feb 202210.1810.579.9410.2010.20511,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...