G1 Therapeutics Inc (GTHX) Historical Stock Data
3.99 ↓0.20 (-4.77%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GTHX is up 0.78% a day on average. There have been 18 days where G1 Therapeutics Inc closed green and 12 days where GTHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.19 | 3.99 | ↓$0.20 (-4.77%) | 3.94 | 4.24 | 343.84K |
| 2024-04-23 | 4.15 | 4.19 | ↑$0.04 (0.96%) | 4.10 | 4.32 | 354.92K |
| 2024-04-22 | 4.15 | 4.10 | ↓$0.05 (-1.20%) | 3.95 | 4.20 | 488.18K |
| 2024-04-19 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 3.97 | 4.31 | 733.13K |
| 2024-04-18 | 4.31 | 4.17 | ↓$0.14 (-3.25%) | 4.04 | 4.31 | 692.60K |
| 2024-04-17 | 4.15 | 4.28 | ↑$0.13 (3.13%) | 4.09 | 4.35 | 690.10K |
| 2024-04-16 | 4.25 | 4.08 | ↓$0.17 (-4.00%) | 3.99 | 4.32 | 569.48K |
| 2024-04-15 | 4.61 | 4.31 | ↓$0.30 (-6.51%) | 4.18 | 4.61 | 670.49K |
| 2024-04-12 | 4.65 | 4.55 | ↓$0.10 (-2.15%) | 4.39 | 4.70 | 563.22K |
| 2024-04-11 | 4.69 | 4.68 | ↓$0.01 (-0.21%) | 4.55 | 4.79 | 491.50K |
| 2024-04-10 | 4.68 | 4.65 | ↓$0.03 (-0.64%) | 4.41 | 4.68 | 0.98M |
| 2024-04-09 | 4.77 | 4.88 | ↑$0.11 (2.31%) | 4.65 | 4.90 | 685.13K |
| 2024-04-08 | 4.76 | 4.77 | ↑$0.01 (0.21%) | 4.33 | 4.85 | 1.06M |
| 2024-04-05 | 4.58 | 4.78 | ↑$0.20 (4.37%) | 4.47 | 4.83 | 1.04M |
| 2024-04-04 | 4.77 | 4.56 | ↓$0.21 (-4.40%) | 4.46 | 4.83 | 860.45K |
| 2024-04-03 | 4.57 | 4.72 | ↑$0.15 (3.28%) | 4.51 | 4.82 | 849.15K |
| 2024-04-02 | 4.49 | 4.60 | ↑$0.11 (2.45%) | 4.37 | 4.67 | 792.67K |
| 2024-04-01 | 4.31 | 4.55 | ↑$0.24 (5.57%) | 4.17 | 4.64 | 1.01M |
| 2024-03-28 | 4.49 | 4.32 | ↓$0.17 (-3.79%) | 4.30 | 4.66 | 0.96M |
| 2024-03-27 | 4.29 | 4.47 | ↑$0.18 (4.20%) | 4.28 | 4.77 | 1.61M |
| 2024-03-26 | 4.17 | 4.29 | ↑$0.12 (2.88%) | 4.12 | 4.39 | 832.04K |
| 2024-03-25 | 3.96 | 4.14 | ↑$0.18 (4.55%) | 3.92 | 4.35 | 1.25M |
| 2024-03-22 | 3.72 | 4.00 | ↑$0.28 (7.53%) | 3.69 | 4.09 | 1.14M |
| 2024-03-21 | 3.45 | 3.70 | ↑$0.25 (7.25%) | 3.45 | 3.74 | 0.99M |
| 2024-03-20 | 3.22 | 3.45 | ↑$0.23 (7.14%) | 3.20 | 3.48 | 889.87K |
| 2024-03-19 | 3.20 | 3.28 | ↑$0.08 (2.50%) | 3.14 | 3.42 | 672.53K |
| 2024-03-18 | 3.18 | 3.21 | ↑$0.03 (0.94%) | 2.93 | 3.40 | 815.32K |
| 2024-03-15 | 3.11 | 3.11 | ↑$0.00 (0.00%) | 3.06 | 3.24 | 440.49K |
| 2024-03-14 | 3.43 | 3.12 | ↓$0.31 (-9.04%) | 3.10 | 3.44 | 548.29K |
| 2024-03-13 | 3.31 | 3.46 | ↑$0.15 (4.53%) | 3.31 | 3.50 | 492.87K |
Create an account or log in to view more rows.
$GTHX Buy the dip.
$GTHX red day ahead
$GTHX coming now
$GTHX NOT SELLING.
$GTHX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GTHX Markets about as efficient as a retirement home
$GTHX has just been halted from trading due to volatility.
$GTHX who here can't stand the CEO?
$GTHX Market is down
No worries
$GTHX always with good potential for a long term Hodl