iShares MSCI USA Small Cap UCITS ETF (ETR:SXRG)
Germany · Delayed Price · Currency is EUR 469.90
+6.50 (1.40%)
Aug 13, 2025, 5:36 PM CET
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 467.25 | 470.60 | 467.25 | 469.90 | 469.90 | 1.40% | 2,725 |
| Aug 12, 2025 | 458.10 | 463.75 | 458.05 | 463.40 | 463.40 | 1.17% | 2,865 |
| Aug 11, 2025 | 458.70 | 460.45 | 458.05 | 458.05 | 458.05 | 0.35% | 3,964 |
| Aug 8, 2025 | 458.40 | 460.50 | 456.45 | 456.45 | 456.45 | 0.20% | 3,545 |
| Aug 7, 2025 | 457.95 | 462.50 | 455.55 | 455.55 | 455.55 | -0.73% | 5,338 |
| Aug 6, 2025 | 464.25 | 464.85 | 458.10 | 458.90 | 458.90 | 0.22% | 3,363 |
| Aug 5, 2025 | 463.25 | 464.15 | 457.15 | 457.90 | 457.90 | -0.27% | 3,117 |
| Aug 4, 2025 | 455.15 | 459.35 | 455.15 | 459.15 | 459.15 | 1.59% | 14,839 |
| Aug 1, 2025 | 465.35 | 465.35 | 447.60 | 451.95 | 451.95 | -3.61% | 13,827 |
| Jul 31, 2025 | 469.15 | 473.25 | 468.40 | 468.90 | 468.90 | -0.95% | 18,288 |
| Jul 30, 2025 | 469.05 | 473.90 | 469.05 | 473.40 | 473.40 | 1.13% | 703 |
| Jul 29, 2025 | 471.45 | 475.10 | 468.10 | 468.10 | 468.10 | 0.05% | 1,099 |
| Jul 28, 2025 | 467.40 | 469.30 | 467.05 | 467.85 | 467.85 | 1.39% | 7,804 |
| Jul 25, 2025 | 461.65 | 463.95 | 460.30 | 461.45 | 461.45 | 0.04% | 2,938 |
| Jul 24, 2025 | 463.15 | 464.40 | 461.25 | 461.25 | 461.25 | -0.70% | 4,525 |
| Jul 23, 2025 | 463.15 | 465.20 | 462.35 | 464.50 | 464.50 | 1.15% | 3,129 |
| Jul 22, 2025 | 457.40 | 459.95 | 456.35 | 459.20 | 459.20 | -0.47% | 941 |
| Jul 21, 2025 | 463.40 | 464.35 | 461.15 | 461.35 | 461.35 | -0.04% | 1,127 |
| Jul 18, 2025 | 465.55 | 465.65 | 461.35 | 461.55 | 461.55 | -0.69% | 2,962 |
| Jul 17, 2025 | 459.30 | 464.75 | 458.20 | 464.75 | 464.75 | 3.68% | 1,921 |
| Jul 16, 2025 | 453.20 | 459.95 | 448.25 | 448.25 | 448.25 | -2.74% | 6,305 |
| Jul 15, 2025 | 462.00 | 463.80 | 460.05 | 460.90 | 460.90 | 0.29% | 1,648 |
| Jul 14, 2025 | 456.00 | 459.55 | 455.50 | 459.55 | 459.55 | -0.12% | 5,808 |
| Jul 11, 2025 | 463.30 | 463.30 | 459.50 | 460.10 | 460.10 | -1.22% | 2,293 |
| Jul 10, 2025 | 459.05 | 465.80 | 458.95 | 465.80 | 465.80 | 1.63% | 5,590 |
| Jul 9, 2025 | 457.45 | 460.80 | 457.45 | 458.35 | 458.35 | -0.12% | 4,911 |
| Jul 8, 2025 | 455.15 | 459.25 | 455.00 | 458.90 | 458.90 | 0.56% | 3,621 |
| Jul 7, 2025 | 456.65 | 459.00 | 456.35 | 456.35 | 456.35 | 0.45% | 6,198 |
| Jul 4, 2025 | 456.65 | 456.65 | 453.30 | 454.30 | 454.30 | -1.10% | 1,547 |
| Jul 3, 2025 | 456.50 | 461.90 | 456.35 | 459.35 | 459.35 | 1.48% | 1,356 |
| Jul 2, 2025 | 454.50 | 454.50 | 450.05 | 452.65 | 452.65 | 0.37% | 1,079 |
| Jul 1, 2025 | 446.00 | 451.00 | 442.75 | 451.00 | 451.00 | 0.88% | 1,156 |
| Jun 30, 2025 | 449.50 | 450.55 | 446.75 | 447.05 | 447.05 | -0.63% | 5,350 |
| Jun 27, 2025 | 448.85 | 450.25 | 447.25 | 449.90 | 449.90 | 0.81% | 8,323 |
| Jun 26, 2025 | 443.15 | 446.30 | 441.55 | 446.30 | 446.30 | 0.26% | 4,902 |
| Jun 25, 2025 | 449.70 | 450.40 | 445.10 | 445.15 | 445.15 | -0.84% | 1,643 |
| Jun 24, 2025 | 449.85 | 449.85 | 447.10 | 448.90 | 448.90 | 1.52% | 4,985 |
| Jun 23, 2025 | 442.70 | 445.50 | 442.20 | 442.20 | 442.20 | -0.50% | 2,839 |
| Jun 20, 2025 | 442.05 | 447.15 | 441.40 | 444.40 | 444.40 | 1.24% | 6,905 |
| Jun 19, 2025 | 444.55 | 444.55 | 438.70 | 438.95 | 438.95 | -1.44% | 411 |
| Jun 18, 2025 | 442.15 | 447.10 | 441.15 | 445.35 | 445.35 | 0.51% | 2,165 |
| Jun 17, 2025 | 441.10 | 444.30 | 439.35 | 443.10 | 443.10 | -0.18% | 3,047 |
| Jun 16, 2025 | 442.50 | 444.35 | 441.45 | 443.90 | 443.90 | 0.12% | 4,399 |
| Jun 13, 2025 | 439.30 | 445.25 | 439.30 | 443.35 | 443.35 | -0.39% | 4,491 |
| Jun 12, 2025 | 447.85 | 447.85 | 442.30 | 445.10 | 445.10 | -2.08% | 1,141 |
| Jun 11, 2025 | 455.95 | 459.00 | 454.15 | 454.55 | 454.55 | -0.34% | 3,542 |
| Jun 10, 2025 | 455.50 | 456.90 | 453.75 | 456.10 | 456.10 | 0.52% | 8,507 |
| Jun 9, 2025 | 453.70 | 456.40 | 452.65 | 453.75 | 453.75 | 0.41% | 1,023 |
| Jun 6, 2025 | 448.80 | 455.15 | 447.70 | 451.90 | 451.90 | 0.93% | 11,075 |
| Jun 5, 2025 | 446.90 | 449.00 | 441.90 | 447.75 | 447.75 | - | 1,477 |