G1 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.59	0.59	0.58	0.59	-	-0.19%	40,228
Aug 12, 2025	0.58	0.65	0.57	0.59	0.59	-1.34%	164,107
Aug 11, 2025	0.61	0.64	0.58	0.60	0.60	-7.75%	271,897
Aug 8, 2025	0.69	0.72	0.62	0.65	0.65	-6.52%	407,025
Aug 7, 2025	0.71	0.71	0.67	0.69	0.69	-2.24%	87,234
Aug 6, 2025	0.68	0.71	0.67	0.71	0.71	0.64%	150,566
Aug 5, 2025	0.70	0.72	0.67	0.70	0.70	-3.27%	61,612
Aug 4, 2025	0.68	0.74	0.68	0.73	0.73	4.02%	73,122
Aug 1, 2025	0.69	0.71	0.67	0.70	0.70	-0.33%	82,722
Jul 31, 2025	0.74	0.76	0.68	0.70	0.70	-7.75%	114,354
Jul 30, 2025	0.76	0.80	0.74	0.76	0.76	-1.02%	176,259
Jul 29, 2025	0.78	0.81	0.76	0.77	0.77	-3.05%	86,194
Jul 28, 2025	0.79	0.83	0.75	0.79	0.79	-2.48%	73,997
Jul 25, 2025	0.81	0.82	0.76	0.81	0.81	-3.08%	222,080
Jul 24, 2025	0.87	0.88	0.70	0.84	0.84	-7.05%	302,469
Jul 23, 2025	0.82	0.90	0.79	0.90	0.90	11.00%	267,401
Jul 22, 2025	0.85	0.86	0.72	0.81	0.81	-7.09%	286,916
Jul 21, 2025	0.92	0.99	0.80	0.87	0.87	-7.35%	1,142,948
Jul 18, 2025	0.85	0.98	0.81	0.94	0.94	19.98%	2,221,047
Jul 17, 2025	0.79	0.80	0.75	0.78	0.78	0.59%	134,941
Jul 16, 2025	0.78	0.80	0.73	0.78	0.78	-3.49%	251,746
Jul 15, 2025	0.75	0.82	0.73	0.81	0.81	10.67%	975,945
Jul 14, 2025	0.70	0.73	0.70	0.73	0.73	5.78%	209,906
Jul 11, 2025	0.72	0.72	0.69	0.69	0.69	-5.48%	92,515
Jul 10, 2025	0.71	0.74	0.71	0.73	0.73	0.14%	173,993
Jul 9, 2025	0.75	0.75	0.70	0.73	0.73	0.22%	446,028
Jul 8, 2025	0.72	0.75	0.69	0.73	0.73	2.77%	273,710
Jul 7, 2025	0.75	0.75	0.67	0.71	0.71	-6.86%	444,726
Jul 3, 2025	0.75	0.79	0.73	0.76	0.76	1.33%	267,587
Jul 2, 2025	0.71	0.96	0.67	0.75	0.75	7.13%	2,807,226
Jul 1, 2025	0.69	0.75	0.68	0.70	0.70	-4.62%	505,787
Jun 30, 2025	0.65	0.75	0.65	0.73	0.73	3.53%	339,666
Jun 27, 2025	0.68	0.74	0.68	0.71	0.71	-1.01%	230,212
Jun 26, 2025	0.62	0.75	0.60	0.72	0.72	14.41%	435,134
Jun 25, 2025	0.67	0.67	0.59	0.63	0.63	-5.72%	328,607
Jun 24, 2025	0.67	0.67	0.62	0.66	0.66	0.23%	473,459
Jun 23, 2025	0.74	0.74	0.62	0.66	0.66	-14.52%	1,356,242
Jun 20, 2025	1.12	1.12	0.73	0.78	0.78	-6.57%	42,192,719
Jun 18, 2025	0.80	0.90	0.80	0.83	0.83	-3.21%	262,490
Jun 17, 2025	0.95	0.95	0.80	0.86	0.86	-0.92%	650,988
Jun 16, 2025	0.85	0.94	0.83	0.87	0.87	1.82%	370,188
Jun 13, 2025	1.13	1.20	0.83	0.85	0.85	-29.50%	741,439
Jun 12, 2025	1.52	1.55	1.11	1.21	1.21	-22.26%	749,555
Jun 11, 2025	2.02	2.08	1.52	1.55	1.55	-21.32%	854,234
Jun 10, 2025	2.55	2.93	1.85	1.97	1.97	-50.38%	2,162,712
Jun 9, 2025	4.75	4.76	2.54	3.97	3.97	-16.42%	2,049,022
Jun 6, 2025	5.09	5.30	4.40	4.75	4.75	-11.21%	1,008,096
Jun 5, 2025	5.60	6.00	3.51	5.35	5.35	-2.37%	3,070,352
Jun 4, 2025	5.00	6.00	4.70	5.48	5.48	9.60%	1,468,009
Jun 3, 2025	4.72	5.00	4.72	5.00	5.00	5.93%	108,550