Skip to main content
Guided Therapeutics, Inc. (GTHP)
OTCMKTS · Delayed Price · Currency is USD
0.300
-0.050 (-14.29%)
At close: Mar 6, 2026

Guided Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.370.300.300.30-14.29%48,903
Mar 5, 20260.350.390.330.350.35-10.26%14,493
Mar 4, 20260.350.390.350.390.3911.43%3,403
Mar 2, 20260.350.350.340.350.35-5.41%2,278
Feb 26, 20260.370.370.370.370.3723.33%401
Feb 25, 20260.250.300.250.300.30-23.08%3,002
Feb 24, 20260.300.390.300.390.3930.00%18,120
Feb 23, 20260.300.300.300.300.30-25.00%10,002
Feb 20, 20260.330.400.320.400.40-7,612
Feb 19, 20260.330.440.330.400.4014.29%2,156
Feb 18, 20260.300.500.260.350.35-10.23%26,633
Feb 17, 20260.350.390.350.390.3921.84%820
Feb 13, 20260.320.390.310.320.323.23%23,259
Feb 12, 20260.300.310.300.310.31-20.51%30,212
Feb 10, 20260.400.400.320.390.3918.18%19,162
Feb 9, 20260.350.350.330.330.33-17.48%1,172
Feb 5, 20260.300.400.300.400.40-5.91%5,641
Feb 4, 20260.300.430.300.430.43-7.61%3,051
Feb 3, 20260.360.470.360.460.467.10%15,747
Feb 2, 20260.430.430.430.430.43-13.76%21,013
Jan 29, 20260.350.500.350.500.50-0.40%4,788
Jan 28, 20260.390.500.390.500.5028.21%11,599
Jan 27, 20260.390.390.390.390.3911.43%713
Jan 26, 20260.340.390.340.350.35-10.26%3,509
Jan 23, 20260.290.390.280.390.3930.00%8,701
Jan 22, 20260.340.370.300.300.30-21.67%9,376
Jan 20, 20260.380.380.380.380.38-1.79%263
Jan 16, 20260.390.390.390.390.39-10,701
Jan 15, 20260.360.390.360.390.393.64%5,382
Jan 14, 20260.350.380.310.380.381.98%11,947
Jan 13, 20260.390.390.360.370.371.26%12,848
Jan 12, 20260.360.430.200.360.36-16.21%232,060
Jan 9, 20260.430.430.430.430.43-9.40%1,308
Jan 8, 20260.470.480.460.480.48-6,336
Jan 7, 20260.480.480.430.480.48-4.00%1,655
Jan 6, 20260.500.500.430.500.50-30,384
Jan 5, 20260.540.540.450.500.50-7.41%21,403
Jan 2, 20260.500.540.500.540.54-8,235
Dec 31, 20250.460.540.390.540.5435.00%153,385
Dec 30, 20250.400.430.400.400.403.90%40,441
Dec 29, 20250.400.400.370.390.396.94%6,544
Dec 26, 20250.350.420.350.360.368.27%27,658
Dec 24, 20250.330.390.320.330.33-63,120
Dec 23, 20250.330.330.300.330.3310.83%7,960
Dec 22, 20250.340.470.300.300.30-14.29%27,095
Dec 19, 20250.320.350.230.350.359.37%33,836
Dec 18, 20250.320.320.310.320.321.59%31,849
Dec 17, 20250.250.320.250.320.3226.00%56,271
Dec 16, 20250.250.270.200.250.25-7.41%18,561
Dec 15, 20250.270.270.270.270.27-1,566
Dec 12, 20250.220.270.210.270.2723.29%27,889
Dec 11, 20250.220.220.200.220.22-0.23%18,321
Dec 10, 20250.180.220.180.220.229.75%3,760
Dec 9, 20250.220.220.200.200.20-19.97%11,700
Dec 8, 20250.250.250.250.250.25-0.04%9,946
Dec 1, 20250.250.250.250.250.25-110
Nov 28, 20250.170.250.170.250.25-375
Nov 26, 20250.240.250.230.250.25-10,600
Nov 25, 20250.250.250.230.250.259.79%2,025
Nov 24, 20250.230.230.180.230.23-8.92%1,450
Nov 19, 20250.240.250.240.250.252.08%13,038
Nov 18, 20250.240.240.240.240.2421.84%903
Nov 17, 20250.190.250.190.200.2025.63%3,114
Nov 14, 20250.230.250.160.160.16-28.89%6,681
Nov 13, 20250.230.230.230.230.23-5.26%151
Nov 12, 20250.240.240.240.240.24-4.39%870
Nov 11, 20250.230.250.230.250.25-0.64%2,026
Nov 10, 20250.250.250.250.250.25-591
Nov 7, 20250.150.250.150.250.25-2,041
Nov 6, 20250.210.250.150.250.25-7.41%15,691
Nov 5, 20250.270.270.270.270.27-2,585
Nov 4, 20250.270.270.270.270.2727.96%2,826
Nov 3, 20250.210.210.210.210.21-21.85%6,501
Oct 30, 20250.270.270.270.270.2717.39%397
Oct 28, 20250.230.230.230.230.23-17.86%201
Oct 24, 20250.280.280.280.280.2821.74%952
Oct 23, 20250.260.260.230.230.23-7.93%2,206
Oct 20, 20250.230.250.230.250.258.56%10,402
Oct 17, 20250.230.230.230.230.230.04%143
Oct 15, 20250.280.280.230.230.23-17.86%501
Oct 14, 20250.230.280.230.280.2814.29%4,650
Oct 13, 20250.250.250.250.250.25-12.50%420
Oct 10, 20250.240.280.230.280.2816.67%91,226
Oct 9, 20250.250.250.240.240.2414.29%6,960
Oct 8, 20250.210.280.210.210.21-15.66%14,900
Oct 6, 20250.250.250.250.250.254.05%717
Oct 3, 20250.240.270.150.240.24-11.37%18,968
Oct 2, 20250.270.270.270.270.27-501
Oct 1, 20250.270.270.270.270.2712.50%2,000
Sep 30, 20250.240.240.240.240.24-12,000
Sep 26, 20250.240.240.240.240.24-5.88%21,357
Sep 25, 20250.260.260.240.260.26-5.56%19,432
Sep 24, 20250.280.280.270.270.27-3.57%30,908
Sep 19, 20250.260.280.240.280.286.06%1,803
Sep 18, 20250.260.260.260.260.26-5.71%1,031
Sep 17, 20250.280.280.280.280.288.74%6,400
Sep 16, 20250.270.280.250.260.26-6.02%13,414
Sep 15, 20250.270.270.270.270.27-601
Sep 12, 20250.250.280.250.270.27-1.97%2,937
Sep 11, 20250.280.280.240.280.28-3.62%20,124