Structure Therapeutics (GPCR) Historical Stock Prices

Structure Therapeutics Inc. (GPCR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 24, 2026	48.61	49.33	47.62	49.01	49.01	822,200
Aug 21, 2026	50.70	51.11	49.01	49.09	49.09	592,500
Aug 20, 2026	54.15	54.60	50.33	50.52	50.52	1,429,100
Aug 19, 2026	54.30	55.35	52.40	54.13	54.13	710,000
Aug 18, 2026	53.70	55.60	52.58	53.53	53.53	687,400
Aug 17, 2026	54.00	54.65	53.00	53.76	53.76	305,400
Aug 14, 2026	54.61	54.99	52.81	54.51	54.51	555,900
Aug 13, 2026	53.91	55.00	52.57	54.70	54.70	444,000
Aug 12, 2026	52.55	53.92	51.00	53.91	53.91	1,509,300
Aug 11, 2026	53.70	53.70	51.88	52.13	52.13	471,800
Aug 10, 2026	53.19	53.87	51.87	53.81	53.81	358,500
Aug 7, 2026	53.80	54.80	50.83	53.14	53.14	329,500
Aug 6, 2026	50.02	52.78	50.02	52.62	52.62	335,100
Aug 5, 2026	49.98	51.67	49.85	50.53	50.53	713,600
Aug 4, 2026	49.40	50.51	48.30	49.64	49.64	876,800
Aug 3, 2026	48.04	48.71	46.58	48.36	48.36	326,400
Jul 31, 2026	49.50	49.50	46.81	48.04	48.04	407,600
Jul 30, 2026	47.29	49.62	46.40	49.47	49.47	384,000
Jul 29, 2026	47.10	48.69	47.00	47.35	47.35	470,400
Jul 28, 2026	48.41	48.41	46.79	47.89	47.89	507,600
Jul 27, 2026	49.35	51.30	48.69	48.69	48.69	464,300
Jul 24, 2026	50.76	51.00	49.04	49.12	49.12	655,400
Jul 23, 2026	50.43	52.60	49.99	50.80	50.80	665,200
Jul 22, 2026	48.80	50.47	48.80	50.41	50.41	616,800
Jul 21, 2026	46.91	49.42	46.06	49.35	49.35	299,300

Historical stock data.