G1 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	10.86	11.05	10.86	11.00	11.00	-0.45%	2,834,400
Aug 6, 2025	11.08	11.10	11.00	11.05	11.05	-0.09%	5,360,207
Aug 5, 2025	11.00	11.06	10.96	11.06	11.06	0.55%	4,734,100
Aug 4, 2025	10.83	11.00	10.77	11.00	11.00	0.64%	4,788,600
Aug 1, 2025	10.86	10.95	10.81	10.93	10.93	0.74%	4,904,601
Jul 31, 2025	11.05	11.07	10.81	10.85	10.85	-1.54%	7,684,600
Jul 30, 2025	11.03	11.12	10.93	11.02	11.02	-0.63%	7,817,700
Jul 29, 2025	11.22	11.22	11.00	11.09	11.09	-1.51%	9,711,000
Jul 28, 2025	11.18	11.28	11.12	11.26	11.26	0.72%	8,049,300
Jul 25, 2025	11.21	11.29	11.13	11.18	11.18	-0.36%	7,205,600
Jul 24, 2025	11.12	11.23	11.11	11.22	11.22	0.90%	8,734,876
Jul 23, 2025	11.37	11.39	11.09	11.12	11.12	-2.37%	13,848,801
Jul 22, 2025	11.38	11.51	11.30	11.39	11.39	-0.35%	14,491,110
Jul 21, 2025	11.52	11.58	11.39	11.43	11.43	-0.35%	18,159,277
Jul 18, 2025	11.13	11.56	11.08	11.47	11.47	3.24%	29,231,767
Jul 17, 2025	11.07	11.12	11.04	11.11	11.11	0.09%	12,265,166
Jul 16, 2025	11.17	11.17	11.02	11.10	11.10	-0.27%	14,805,301
Jul 15, 2025	11.50	11.50	11.08	11.13	11.13	-3.47%	22,647,847
Jul 14, 2025	11.43	11.59	11.21	11.53	11.53	0.87%	24,909,095
Jul 11, 2025	11.66	12.14	11.32	11.43	11.43	-4.43%	43,038,522
Jul 10, 2025	12.45	12.94	11.72	11.96	11.96	-4.09%	62,159,716
Jul 9, 2025	13.00	13.70	12.14	12.47	12.47	-0.72%	81,709,715
Jul 8, 2025	11.99	12.56	11.91	12.56	12.56	9.98%	17,409,234
Jul 7, 2025	10.42	11.42	10.34	11.42	11.42	10.02%	10,560,640
Jul 4, 2025	10.72	10.72	10.34	10.38	10.38	-2.99%	13,373,200
Jul 3, 2025	10.61	10.86	10.47	10.70	10.70	0.38%	14,072,343
Jul 2, 2025	10.82	10.85	10.58	10.66	10.66	-1.84%	11,700,043
Jul 1, 2025	10.71	10.95	10.71	10.86	10.86	0.56%	13,882,700
Jun 30, 2025	10.64	11.13	10.56	10.80	10.80	1.89%	21,391,500
Jun 27, 2025	10.57	10.77	10.42	10.60	10.60	0.66%	15,405,462
Jun 26, 2025	10.01	10.73	10.01	10.53	10.53	4.67%	18,303,300
Jun 25, 2025	10.05	10.12	9.98	10.06	10.06	0.10%	4,790,400
Jun 24, 2025	9.88	10.07	9.82	10.05	10.05	1.82%	4,851,400
Jun 23, 2025	9.74	9.89	9.70	9.87	9.87	0.71%	3,883,800
Jun 20, 2025	9.95	10.01	9.80	9.80	9.80	-1.80%	4,978,900
Jun 19, 2025	10.24	10.25	9.95	9.98	9.98	-3.67%	6,228,401
Jun 18, 2025	10.41	10.46	10.27	10.36	10.21	-0.77%	4,406,600
Jun 17, 2025	10.48	10.52	10.34	10.44	10.29	-0.76%	5,774,358
Jun 16, 2025	10.35	10.66	10.35	10.52	10.37	0.77%	13,088,661
Jun 13, 2025	10.17	10.78	10.10	10.44	10.29	2.65%	17,533,400
Jun 12, 2025	10.22	10.23	10.13	10.17	10.03	-0.59%	4,724,200
Jun 11, 2025	10.21	10.30	10.19	10.23	10.08	0.20%	5,150,000
Jun 10, 2025	10.19	10.26	10.08	10.21	10.07	0.20%	7,043,000
Jun 9, 2025	10.19	10.21	10.12	10.19	10.05	-	5,099,626
Jun 6, 2025	10.19	10.28	10.12	10.19	10.05	-0.10%	6,243,500
Jun 5, 2025	10.29	10.30	10.16	10.20	10.06	-0.68%	5,714,700
Jun 4, 2025	10.18	10.30	10.12	10.27	10.12	0.98%	8,465,600
Jun 3, 2025	10.01	10.20	9.99	10.17	10.03	1.60%	8,817,801
May 30, 2025	10.03	10.08	9.94	10.01	9.87	-0.10%	6,368,800
May 29, 2025	10.06	10.10	9.94	10.02	9.88	0.91%	5,975,800