GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.43	0.46	0.42	0.43	0.43	3.34%	838,925
Jun 25, 2026	0.46	0.46	0.41	0.42	0.42	-8.77%	1,370,786
Jun 24, 2026	0.51	0.51	0.44	0.46	0.46	-7.63%	1,298,583
Jun 23, 2026	0.52	0.52	0.48	0.49	0.49	0.67%	1,048,431
Jun 22, 2026	0.54	0.56	0.48	0.49	0.49	-4.57%	2,950,237
Jun 18, 2026	0.48	0.51	0.45	0.51	0.51	11.98%	1,943,220
Jun 17, 2026	0.45	0.49	0.44	0.46	0.46	2.98%	1,019,472
Jun 16, 2026	0.48	0.48	0.44	0.45	0.45	-4.91%	1,284,530
Jun 15, 2026	0.48	0.49	0.45	0.47	0.47	4.85%	2,337,601
Jun 12, 2026	0.45	0.45	0.43	0.45	0.45	2.76%	1,442,586
Jun 11, 2026	0.41	0.44	0.39	0.44	0.44	4.77%	1,281,314
Jun 10, 2026	0.42	0.43	0.41	0.42	0.42	-0.67%	549,709
Jun 9, 2026	0.44	0.44	0.40	0.42	0.42	-1.69%	1,047,433
Jun 8, 2026	0.45	0.47	0.42	0.43	0.43	-2.57%	1,297,133
Jun 5, 2026	0.47	0.47	0.43	0.44	0.44	-8.51%	1,330,487
Jun 4, 2026	0.43	0.48	0.42	0.48	0.48	8.58%	1,650,057
Jun 3, 2026	0.47	0.47	0.44	0.44	0.44	-5.97%	951,558
Jun 2, 2026	0.45	0.47	0.42	0.47	0.47	5.70%	2,189,869
Jun 1, 2026	0.49	0.50	0.43	0.44	0.44	-7.57%	3,159,656
May 29, 2026	0.44	0.50	0.44	0.48	0.48	7.36%	3,453,027
May 28, 2026	0.40	0.45	0.37	0.45	0.45	12.67%	1,593,441
May 27, 2026	0.40	0.41	0.39	0.40	0.40	0.84%	641,605
May 26, 2026	0.47	0.47	0.39	0.39	0.39	-10.91%	1,506,190
May 22, 2026	0.44	0.49	0.44	0.44	0.44	1.62%	2,556,641
May 21, 2026	0.41	0.44	0.41	0.43	0.43	3.27%	944,555
May 20, 2026	0.44	0.46	0.41	0.42	0.42	-2.49%	2,406,646
May 19, 2026	0.39	0.44	0.36	0.43	0.43	18.03%	3,612,997
May 18, 2026	0.39	0.41	0.36	0.36	0.36	-7.51%	1,651,859
May 15, 2026	0.45	0.46	0.38	0.39	0.39	-10.25%	4,006,333
May 14, 2026	0.37	0.48	0.37	0.44	0.44	40.36%	14,758,474
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.07%	361,642
May 12, 2026	0.33	0.34	0.31	0.32	0.32	-5.92%	607,153
May 11, 2026	0.38	0.39	0.34	0.34	0.34	-8.61%	622,909
May 8, 2026	0.39	0.39	0.37	0.38	0.38	-3.67%	496,818
May 7, 2026	0.42	0.42	0.38	0.39	0.39	-3.28%	595,057
May 6, 2026	0.37	0.42	0.37	0.40	0.40	5.95%	1,094,514
May 5, 2026	0.39	0.42	0.37	0.38	0.38	-0.63%	1,210,780
May 4, 2026	0.35	0.39	0.35	0.38	0.38	11.39%	1,048,240
May 1, 2026	0.33	0.35	0.32	0.34	0.34	11.42%	1,082,523
Apr 30, 2026	0.29	0.32	0.27	0.31	0.31	13.31%	1,442,278
Apr 29, 2026	0.29	0.29	0.26	0.27	0.27	-3.85%	482,630
Apr 28, 2026	0.28	0.29	0.27	0.28	0.28	1.07%	570,980
Apr 27, 2026	0.32	0.32	0.27	0.28	0.28	-10.43%	1,060,807
Apr 24, 2026	0.35	0.37	0.31	0.31	0.31	-12.93%	1,447,083
Apr 23, 2026	0.37	0.38	0.36	0.36	0.36	-3.91%	288,939
Apr 22, 2026	0.36	0.39	0.36	0.37	0.37	0.21%	475,507
Apr 21, 2026	0.36	0.39	0.36	0.37	0.37	0.38%	754,784
Apr 20, 2026	0.38	0.38	0.36	0.37	0.37	-2.03%	292,628
Apr 17, 2026	0.39	0.40	0.37	0.38	0.38	-4.99%	352,654
Apr 16, 2026	0.39	0.40	0.38	0.40	0.40	2.81%	448,291
Apr 15, 2026	0.37	0.39	0.37	0.39	0.39	-0.26%	306,372
Apr 14, 2026	0.38	0.39	0.37	0.39	0.39	-	282,814
Apr 13, 2026	0.36	0.39	0.35	0.39	0.39	5.42%	598,210
Apr 10, 2026	0.40	0.41	0.36	0.37	0.37	-5.46%	980,718
Apr 9, 2026	0.40	0.40	0.38	0.39	0.39	-3.56%	879,027
Apr 8, 2026	0.42	0.43	0.40	0.40	0.40	-2.08%	472,231
Apr 7, 2026	0.44	0.44	0.40	0.41	0.41	-7.12%	500,411
Apr 6, 2026	0.46	0.46	0.44	0.45	0.45	-1.00%	339,144
Apr 2, 2026	0.42	0.45	0.41	0.45	0.45	9.79%	407,711
Apr 1, 2026	0.41	0.43	0.40	0.41	0.41	0.32%	596,293
Mar 31, 2026	0.42	0.42	0.40	0.41	0.41	-1.50%	463,827
Mar 30, 2026	0.40	0.42	0.40	0.41	0.41	1.32%	410,620
Mar 27, 2026	0.44	0.45	0.40	0.41	0.41	-8.32%	1,127,935
Mar 26, 2026	0.46	0.46	0.44	0.45	0.45	-4.09%	411,603
Mar 25, 2026	0.47	0.47	0.45	0.47	0.47	-2.13%	371,723
Mar 24, 2026	0.47	0.49	0.46	0.48	0.48	1.41%	1,029,551
Mar 23, 2026	0.44	0.47	0.44	0.47	0.47	1.83%	746,633
Mar 20, 2026	0.43	0.46	0.42	0.46	0.46	8.16%	1,663,905
Mar 19, 2026	0.46	0.46	0.42	0.43	0.43	-0.84%	557,843
Mar 18, 2026	0.43	0.43	0.42	0.43	0.43	-1.22%	207,319
Mar 17, 2026	0.43	0.44	0.42	0.43	0.43	2.21%	392,058
Mar 16, 2026	0.40	0.43	0.40	0.42	0.42	2.51%	527,435
Mar 13, 2026	0.45	0.45	0.41	0.41	0.41	-2.47%	549,092
Mar 12, 2026	0.43	0.44	0.41	0.43	0.43	-3.41%	561,561
Mar 11, 2026	0.43	0.44	0.39	0.44	0.44	5.67%	908,140
Mar 10, 2026	0.43	0.44	0.42	0.42	0.42	-0.14%	711,312
Mar 9, 2026	0.46	0.47	0.42	0.42	0.42	-11.14%	1,037,615
Mar 6, 2026	0.45	0.47	0.43	0.47	0.47	-0.15%	511,242
Mar 5, 2026	0.46	0.47	0.45	0.47	0.47	3.41%	647,530
Mar 4, 2026	0.47	0.49	0.45	0.45	0.45	-3.28%	934,468
Mar 3, 2026	0.46	0.48	0.44	0.47	0.47	0.62%	652,171
Mar 2, 2026	0.46	0.47	0.45	0.47	0.47	-2.30%	828,118
Feb 27, 2026	0.49	0.49	0.45	0.48	0.48	1.92%	769,858
Feb 26, 2026	0.48	0.48	0.45	0.47	0.47	4.06%	1,062,636
Feb 25, 2026	0.46	0.49	0.45	0.45	0.45	-3.41%	724,041
Feb 24, 2026	0.43	0.47	0.43	0.47	0.47	3.69%	579,810
Feb 23, 2026	0.46	0.47	0.42	0.45	0.45	-2.17%	1,283,393
Feb 20, 2026	0.47	0.48	0.45	0.46	0.46	0.86%	775,256
Feb 19, 2026	0.47	0.48	0.45	0.46	0.46	-6.61%	594,787
Feb 18, 2026	0.45	0.49	0.42	0.49	0.49	6.87%	1,006,945
Feb 17, 2026	0.47	0.59	0.44	0.46	0.46	-1.42%	2,218,591
Feb 13, 2026	0.47	0.49	0.46	0.46	0.46	-1.49%	610,528
Feb 12, 2026	0.48	0.49	0.44	0.47	0.47	-0.08%	1,057,509
Feb 11, 2026	0.52	0.52	0.47	0.47	0.47	-8.60%	869,616
Feb 10, 2026	0.49	0.53	0.49	0.52	0.52	6.95%	693,508
Feb 9, 2026	0.53	0.53	0.48	0.48	0.48	-10.60%	630,429
Feb 6, 2026	0.48	0.54	0.45	0.54	0.54	8.54%	989,202
Feb 5, 2026	0.51	0.52	0.48	0.50	0.50	-5.77%	900,734
Feb 4, 2026	0.52	0.53	0.46	0.53	0.53	0.94%	3,318,273
Feb 3, 2026	0.52	0.55	0.49	0.52	0.52	2.29%	6,132,366