Advertisement
Advertisement
G1 Therapeutics, Inc. (G1H.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jan 26, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Jan 25, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Jan 24, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jan 23, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 20, 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jan 19, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jan 18, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Jan 17, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Jan 16, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Jan 13, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jan 12, 2023 | 5.24 | 5.39 | 5.24 | 5.39 | 5.39 | 2,866 |
| Jan 11, 2023 | 5.05 | 5.31 | 5.05 | 5.31 | 5.31 | 100 |
| Jan 10, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jan 09, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jan 06, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Jan 05, 2023 | 5.05 | 5.27 | 5.05 | 5.27 | 5.27 | 420 |
| Jan 04, 2023 | 5.34 | 5.35 | 5.31 | 5.35 | 5.35 | 900 |
| Jan 03, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Jan 02, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Dec 30, 2022 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Dec 29, 2022 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Dec 28, 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Dec 27, 2022 | 5.08 | 5.08 | 4.99 | 5.00 | 5.00 | 3,000 |
| Dec 23, 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Dec 22, 2022 | 5.56 | 5.56 | 5.36 | 5.36 | 5.36 | 60 |
| Dec 21, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Dec 20, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Dec 19, 2022 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | 4,000 |
| Dec 16, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Dec 15, 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Dec 14, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Dec 13, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Dec 12, 2022 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Dec 09, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Dec 08, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Dec 07, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 06, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Dec 05, 2022 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Dec 02, 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Dec 01, 2022 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Nov 30, 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Nov 29, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Nov 28, 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Nov 25, 2022 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Nov 24, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Nov 23, 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Nov 22, 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Nov 21, 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Nov 18, 2022 | 6.79 | 6.79 | 6.28 | 6.28 | 6.28 | 1,195 |
| Nov 17, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Nov 16, 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Nov 15, 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Nov 14, 2022 | 8.09 | 8.38 | 8.09 | 8.38 | 8.38 | 608 |
| Nov 11, 2022 | 8.12 | 8.54 | 8.12 | 8.54 | 8.54 | 50 |
| Nov 10, 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Nov 09, 2022 | 7.79 | 8.27 | 7.79 | 8.27 | 8.27 | 1,026 |
| Nov 08, 2022 | 7.92 | 8.49 | 7.92 | 8.49 | 8.49 | 482 |
| Nov 07, 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Nov 04, 2022 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1,000 |
| Nov 03, 2022 | 8.32 | 8.37 | 8.32 | 8.37 | 8.37 | 305 |
| Nov 02, 2022 | 10.92 | 11.67 | 8.29 | 8.29 | 8.29 | 675 |
| Nov 01, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Oct 31, 2022 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Oct 28, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Oct 27, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Oct 26, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Oct 25, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Oct 24, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Oct 21, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Oct 20, 2022 | 10.52 | 10.74 | 10.52 | 10.74 | 10.74 | 80 |
| Oct 19, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Oct 18, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Oct 17, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Oct 14, 2022 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Oct 13, 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Oct 12, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Oct 11, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 10, 2022 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Oct 07, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Oct 06, 2022 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Oct 05, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Oct 04, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Oct 03, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 30, 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Sep 29, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Sep 28, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sep 27, 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Sep 26, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Sep 23, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Sep 22, 2022 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Sep 21, 2022 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Sep 20, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Sep 19, 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Sep 16, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Sep 15, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Sep 14, 2022 | 15.00 | 15.00 | 15.00 | 15.76 | 15.76 | - |
| Sep 13, 2022 | 15.76 | 15.76 | 15.76 | 15.27 | 15.27 | - |
| Sep 12, 2022 | 16.34 | 16.34 | 15.27 | 15.27 | 15.27 | 30 |
| Sep 09, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
