G1 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	48.75	49.10	46.00	46.05	46.05	-2.95%	99,339,905
Aug 12, 2025	45.05	47.95	45.05	47.45	47.45	8.33%	107,010,806
Aug 11, 2025	45.10	45.40	43.80	43.80	43.80	-0.34%	54,973,787
Aug 8, 2025	42.50	46.20	42.45	43.95	43.95	4.15%	94,684,747
Aug 7, 2025	43.35	43.70	42.10	42.20	42.20	-2.65%	57,758,616
Aug 6, 2025	44.60	44.60	43.35	43.35	43.35	-2.36%	28,802,563
Aug 5, 2025	44.50	45.80	44.30	44.40	44.40	1.49%	49,796,978
Aug 4, 2025	43.65	44.60	43.10	43.75	43.75	-1.57%	30,716,389
Aug 1, 2025	43.05	44.75	42.30	44.45	44.45	-0.22%	43,114,380
Jul 31, 2025	44.90	45.50	43.60	44.55	44.55	-0.78%	74,110,049
Jul 30, 2025	42.30	45.80	42.10	44.90	44.90	6.40%	86,797,131
Jul 29, 2025	43.00	43.75	42.15	42.20	42.20	-2.54%	33,516,080
Jul 28, 2025	43.55	43.80	42.60	43.30	43.30	0.12%	36,354,582
Jul 25, 2025	42.90	43.75	42.80	43.25	43.25	0.58%	41,315,347
Jul 24, 2025	44.05	44.10	42.00	43.00	43.00	-0.12%	78,163,561
Jul 23, 2025	41.05	43.45	41.00	43.05	43.05	6.17%	75,965,064
Jul 22, 2025	42.05	42.35	40.20	40.55	40.55	-3.34%	45,012,830
Jul 21, 2025	42.40	42.60	41.55	41.95	41.95	-0.71%	32,786,842
Jul 18, 2025	43.40	43.55	42.00	42.25	42.25	-1.97%	55,679,763
Jul 17, 2025	41.40	44.20	41.25	43.10	43.10	4.11%	107,838,585
Jul 16, 2025	42.00	42.25	41.35	41.40	41.40	-0.84%	49,275,682
Jul 15, 2025	43.15	43.40	41.30	41.75	41.75	-3.80%	85,640,177
Jul 14, 2025	42.80	43.65	42.55	43.40	43.40	1.05%	64,343,369
Jul 11, 2025	46.00	46.35	42.50	42.95	42.95	-8.91%	134,889,618
Jul 10, 2025	48.50	48.60	47.00	47.15	47.15	-2.58%	71,747,685
Jul 9, 2025	48.60	48.85	47.95	48.40	48.40	-0.21%	47,172,849
Jul 8, 2025	48.65	49.20	47.85	48.50	48.50	-0.82%	70,051,738
Jul 7, 2025	48.50	49.30	47.80	48.90	48.90	0.93%	66,059,789
Jul 4, 2025	51.00	51.20	47.70	48.45	48.45	-4.25%	135,338,728
Jul 3, 2025	49.90	51.00	49.30	50.60	50.60	2.33%	104,238,892
Jul 2, 2025	49.80	51.10	48.35	49.45	49.45	-0.10%	127,779,362
Jul 1, 2025	51.90	52.30	49.40	49.50	49.50	-3.32%	107,628,711
Jun 30, 2025	53.50	53.70	51.00	51.20	51.20	-3.58%	74,175,534
Jun 27, 2025	54.80	55.20	52.90	53.10	53.10	-1.48%	89,191,262
Jun 26, 2025	55.30	56.40	53.50	53.90	53.90	-2.00%	136,818,562
Jun 25, 2025	56.60	58.40	54.90	55.00	55.00	-3.00%	137,251,151
Jun 24, 2025	59.70	59.90	54.40	56.70	56.70	-2.91%	192,564,170
Jun 23, 2025	57.80	59.40	57.30	58.40	58.40	-0.85%	96,552,674
Jun 20, 2025	60.50	60.90	57.40	58.90	58.90	-2.48%	150,605,170
Jun 19, 2025	60.50	61.50	58.90	60.40	60.40	2.20%	235,233,977
Jun 18, 2025	54.80	59.10	54.70	59.10	59.10	9.85%	182,759,587
Jun 17, 2025	53.50	54.40	53.40	53.80	53.80	1.70%	73,229,269
Jun 16, 2025	54.60	55.70	52.60	52.90	52.90	-1.12%	131,943,382
Jun 13, 2025	53.60	55.20	52.50	53.50	53.50	-1.11%	106,796,704
Jun 12, 2025	52.50	54.20	51.70	54.10	54.10	2.66%	81,180,150
Jun 11, 2025	55.20	55.30	52.10	52.70	52.70	-2.95%	117,280,175
Jun 10, 2025	52.80	55.30	52.40	54.30	54.30	5.03%	152,748,796
Jun 9, 2025	52.80	54.00	51.30	51.70	51.70	-0.58%	116,497,517
Jun 6, 2025	52.60	53.60	51.60	52.00	52.00	-0.95%	161,087,028
Jun 5, 2025	50.10	53.90	49.30	52.50	52.50	6.60%	220,404,931