G1 Therapeutics, Inc. (GTHX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 4.92 | 5.19 | 4.86 | 5.17 | 5.17 | 632,000 |
| 30 Jun 2022 | 4.95 | 5.09 | 4.85 | 4.94 | 4.94 | 570,700 |
| 29 Jun 2022 | 5.14 | 5.20 | 4.86 | 5.09 | 5.09 | 679,000 |
| 28 Jun 2022 | 5.35 | 5.52 | 5.09 | 5.18 | 5.18 | 576,300 |
| 27 Jun 2022 | 5.47 | 5.62 | 5.16 | 5.35 | 5.35 | 751,900 |
| 24 Jun 2022 | 5.36 | 5.61 | 5.25 | 5.54 | 5.54 | 5,265,000 |
| 23 Jun 2022 | 4.96 | 5.31 | 4.95 | 5.30 | 5.30 | 1,045,700 |
| 22 Jun 2022 | 4.44 | 4.95 | 4.40 | 4.94 | 4.94 | 1,103,300 |
| 21 Jun 2022 | 4.53 | 4.88 | 4.05 | 4.56 | 4.56 | 2,171,300 |
| 17 Jun 2022 | 4.26 | 4.52 | 4.19 | 4.38 | 4.38 | 5,341,300 |
| 16 Jun 2022 | 4.11 | 4.22 | 3.84 | 4.22 | 4.22 | 1,807,500 |
| 15 Jun 2022 | 4.10 | 4.35 | 4.03 | 4.27 | 4.27 | 1,374,800 |
| 14 Jun 2022 | 4.07 | 4.19 | 3.85 | 4.05 | 4.05 | 1,256,300 |
| 13 Jun 2022 | 4.34 | 4.34 | 3.86 | 4.04 | 4.04 | 1,591,800 |
| 10 Jun 2022 | 5.00 | 5.05 | 4.29 | 4.44 | 4.44 | 1,873,100 |
| 09 Jun 2022 | 5.06 | 5.53 | 4.97 | 5.10 | 5.10 | 931,800 |
| 08 Jun 2022 | 4.75 | 5.27 | 4.75 | 5.09 | 5.09 | 971,300 |
| 07 Jun 2022 | 4.38 | 4.80 | 4.38 | 4.79 | 4.79 | 1,001,700 |
| 06 Jun 2022 | 4.58 | 4.70 | 4.40 | 4.45 | 4.45 | 806,600 |
| 03 Jun 2022 | 4.50 | 4.69 | 4.28 | 4.52 | 4.52 | 1,322,500 |
| 02 Jun 2022 | 4.44 | 4.63 | 4.40 | 4.53 | 4.53 | 887,200 |
| 01 Jun 2022 | 4.91 | 5.05 | 4.35 | 4.48 | 4.48 | 1,030,100 |
| 31 May 2022 | 5.14 | 5.34 | 4.83 | 4.86 | 4.86 | 1,885,800 |
| 27 May 2022 | 4.74 | 5.31 | 4.65 | 5.29 | 5.29 | 922,600 |
| 26 May 2022 | 4.71 | 4.94 | 4.68 | 4.74 | 4.74 | 588,800 |
| 25 May 2022 | 4.64 | 4.80 | 4.55 | 4.72 | 4.72 | 816,300 |
| 24 May 2022 | 4.86 | 4.88 | 4.55 | 4.67 | 4.67 | 1,275,000 |
| 23 May 2022 | 5.13 | 5.22 | 4.86 | 4.98 | 4.98 | 590,800 |
| 20 May 2022 | 5.27 | 5.34 | 4.73 | 5.05 | 5.05 | 1,142,900 |
| 19 May 2022 | 4.65 | 5.32 | 4.58 | 5.27 | 5.27 | 1,405,300 |
| 18 May 2022 | 4.44 | 4.74 | 4.40 | 4.63 | 4.63 | 1,595,600 |
| 17 May 2022 | 4.40 | 4.63 | 4.28 | 4.63 | 4.63 | 1,399,000 |
| 16 May 2022 | 4.61 | 4.68 | 4.25 | 4.26 | 4.26 | 1,069,200 |
| 13 May 2022 | 4.77 | 4.85 | 4.51 | 4.61 | 4.61 | 1,267,500 |
| 12 May 2022 | 4.55 | 4.95 | 4.32 | 4.64 | 4.64 | 1,311,400 |
| 11 May 2022 | 5.57 | 5.64 | 4.49 | 4.50 | 4.50 | 1,128,200 |
| 10 May 2022 | 5.09 | 6.00 | 4.88 | 5.66 | 5.66 | 1,642,800 |
| 09 May 2022 | 4.96 | 5.12 | 4.80 | 4.89 | 4.89 | 1,362,900 |
| 06 May 2022 | 5.14 | 5.21 | 4.95 | 5.06 | 5.06 | 934,800 |
| 05 May 2022 | 5.41 | 5.74 | 5.07 | 5.24 | 5.24 | 964,000 |
| 04 May 2022 | 5.43 | 5.55 | 4.91 | 5.49 | 5.49 | 1,104,900 |
| 03 May 2022 | 5.36 | 5.48 | 5.14 | 5.47 | 5.47 | 732,500 |
| 02 May 2022 | 5.15 | 5.56 | 5.05 | 5.39 | 5.39 | 814,200 |
| 29 Apr 2022 | 5.44 | 5.68 | 5.11 | 5.14 | 5.14 | 487,200 |
| 28 Apr 2022 | 5.64 | 5.70 | 5.07 | 5.43 | 5.43 | 616,400 |
| 27 Apr 2022 | 5.90 | 6.03 | 5.58 | 5.59 | 5.59 | 802,800 |
| 26 Apr 2022 | 6.35 | 6.39 | 5.91 | 5.93 | 5.93 | 768,100 |
| 25 Apr 2022 | 6.32 | 6.50 | 6.17 | 6.40 | 6.40 | 536,000 |
| 22 Apr 2022 | 6.55 | 6.68 | 6.31 | 6.38 | 6.38 | 493,000 |
| 21 Apr 2022 | 7.09 | 7.16 | 6.57 | 6.61 | 6.61 | 695,000 |
| 20 Apr 2022 | 6.89 | 7.28 | 6.74 | 6.99 | 6.99 | 542,700 |
| 19 Apr 2022 | 6.75 | 7.11 | 6.62 | 6.99 | 6.99 | 519,900 |
| 18 Apr 2022 | 7.09 | 7.09 | 6.71 | 6.73 | 6.73 | 754,900 |
| 14 Apr 2022 | 7.40 | 7.45 | 7.05 | 7.08 | 7.08 | 470,000 |
| 13 Apr 2022 | 7.28 | 7.52 | 7.06 | 7.45 | 7.45 | 650,800 |
| 12 Apr 2022 | 7.69 | 7.76 | 7.18 | 7.25 | 7.25 | 663,200 |
| 11 Apr 2022 | 7.70 | 7.91 | 7.54 | 7.55 | 7.55 | 550,200 |
| 08 Apr 2022 | 8.08 | 8.08 | 7.75 | 7.80 | 7.80 | 544,400 |
| 07 Apr 2022 | 7.93 | 8.20 | 7.91 | 8.15 | 8.15 | 562,000 |
| 06 Apr 2022 | 7.88 | 8.13 | 7.67 | 8.00 | 8.00 | 559,900 |
| 05 Apr 2022 | 8.42 | 8.66 | 7.89 | 8.03 | 8.03 | 902,900 |
| 04 Apr 2022 | 8.03 | 8.58 | 8.03 | 8.51 | 8.51 | 595,000 |
| 01 Apr 2022 | 7.60 | 8.18 | 7.60 | 8.02 | 8.02 | 526,300 |
| 31 Mar 2022 | 7.83 | 7.99 | 7.58 | 7.60 | 7.60 | 609,000 |
| 30 Mar 2022 | 8.08 | 8.15 | 7.72 | 7.82 | 7.82 | 594,300 |
| 29 Mar 2022 | 8.16 | 8.42 | 8.11 | 8.19 | 8.19 | 996,800 |
| 28 Mar 2022 | 8.23 | 8.65 | 7.91 | 8.06 | 8.06 | 589,400 |
| 25 Mar 2022 | 9.24 | 9.24 | 8.22 | 8.26 | 8.26 | 724,200 |
| 24 Mar 2022 | 9.08 | 9.23 | 8.86 | 9.17 | 9.17 | 602,000 |
| 23 Mar 2022 | 8.96 | 9.42 | 8.92 | 9.02 | 9.02 | 432,300 |
| 22 Mar 2022 | 8.37 | 9.16 | 8.22 | 9.10 | 9.10 | 921,700 |
| 21 Mar 2022 | 8.85 | 8.94 | 8.17 | 8.28 | 8.28 | 829,700 |
| 18 Mar 2022 | 8.30 | 9.17 | 8.30 | 8.87 | 8.87 | 3,365,900 |
| 17 Mar 2022 | 7.81 | 8.45 | 7.59 | 8.45 | 8.45 | 1,152,200 |
| 16 Mar 2022 | 7.88 | 8.07 | 7.28 | 7.90 | 7.90 | 1,139,300 |
| 15 Mar 2022 | 8.61 | 8.75 | 7.68 | 7.75 | 7.75 | 1,047,100 |
| 14 Mar 2022 | 9.26 | 9.44 | 8.45 | 8.54 | 8.54 | 1,174,900 |
| 11 Mar 2022 | 9.88 | 9.98 | 9.23 | 9.25 | 9.25 | 654,800 |
| 10 Mar 2022 | 9.60 | 9.87 | 9.36 | 9.72 | 9.72 | 447,900 |
| 09 Mar 2022 | 9.24 | 9.83 | 9.17 | 9.79 | 9.79 | 767,400 |
| 08 Mar 2022 | 8.93 | 9.67 | 8.51 | 9.15 | 9.15 | 500,900 |
| 07 Mar 2022 | 8.96 | 9.22 | 8.73 | 8.89 | 8.89 | 576,600 |
| 04 Mar 2022 | 9.25 | 9.57 | 8.90 | 9.01 | 9.01 | 656,300 |
| 03 Mar 2022 | 10.00 | 10.00 | 9.26 | 9.39 | 9.39 | 651,700 |
| 02 Mar 2022 | 10.14 | 10.20 | 9.82 | 9.94 | 9.94 | 419,200 |
| 01 Mar 2022 | 10.74 | 10.78 | 9.95 | 10.05 | 10.05 | 495,200 |
| 28 Feb 2022 | 10.74 | 11.07 | 10.46 | 10.61 | 10.61 | 695,100 |
| 25 Feb 2022 | 10.80 | 11.02 | 10.48 | 11.02 | 11.02 | 951,400 |
| 24 Feb 2022 | 8.55 | 10.96 | 8.49 | 10.96 | 10.96 | 1,586,600 |
| 23 Feb 2022 | 10.35 | 10.57 | 9.76 | 9.76 | 9.76 | 962,200 |
| 22 Feb 2022 | 9.48 | 10.02 | 9.33 | 9.64 | 9.64 | 673,000 |
| 18 Feb 2022 | 9.73 | 9.88 | 9.49 | 9.58 | 9.58 | 644,900 |
| 17 Feb 2022 | 10.06 | 10.07 | 9.47 | 9.65 | 9.65 | 962,300 |
| 16 Feb 2022 | 10.27 | 10.33 | 9.88 | 10.15 | 10.15 | 498,900 |
| 15 Feb 2022 | 10.00 | 10.45 | 10.00 | 10.41 | 10.41 | 561,400 |
| 14 Feb 2022 | 10.14 | 10.27 | 9.79 | 9.79 | 9.79 | 511,100 |
| 11 Feb 2022 | 10.44 | 10.84 | 10.04 | 10.09 | 10.09 | 525,900 |
| 10 Feb 2022 | 10.54 | 11.33 | 10.20 | 10.42 | 10.42 | 930,300 |
| 09 Feb 2022 | 10.33 | 10.97 | 10.33 | 10.93 | 10.93 | 832,700 |
| 08 Feb 2022 | 10.18 | 10.57 | 9.94 | 10.20 | 10.20 | 511,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
