Skip to main content
GT Biopharma, Inc. (GTBP)
NASDAQ: GTBP · Real-Time Price · USD
0.283
+0.003 (1.07%)
At close: Apr 28, 2026, 4:00 PM EDT
0.298
+0.015 (5.23%)
Pre-market: Apr 29, 2026, 7:12 AM EDT

GT Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.280.290.270.280.281.07%569,946
Apr 27, 20260.320.320.270.280.28-10.43%1,060,807
Apr 24, 20260.350.370.310.310.31-12.93%1,447,083
Apr 23, 20260.370.380.360.360.36-3.91%288,939
Apr 22, 20260.360.390.360.370.370.21%475,507
Apr 21, 20260.360.390.360.370.370.38%754,784
Apr 20, 20260.380.380.360.370.37-2.03%292,628
Apr 17, 20260.390.400.370.380.38-4.99%352,654
Apr 16, 20260.390.400.380.400.402.81%448,291
Apr 15, 20260.370.390.370.390.39-0.26%306,372
Apr 14, 20260.380.390.370.390.39-282,814
Apr 13, 20260.360.390.350.390.395.42%598,210
Apr 10, 20260.400.410.360.370.37-5.46%980,718
Apr 9, 20260.400.400.380.390.39-3.56%879,027
Apr 8, 20260.420.430.400.400.40-2.08%472,231
Apr 7, 20260.440.440.400.410.41-7.12%500,411
Apr 6, 20260.460.460.440.450.45-1.00%339,144
Apr 2, 20260.420.450.410.450.459.79%407,711
Apr 1, 20260.410.430.400.410.410.32%596,293
Mar 31, 20260.420.420.400.410.41-1.50%463,827
Mar 30, 20260.400.420.400.410.411.32%410,620
Mar 27, 20260.440.450.400.410.41-8.32%1,127,935
Mar 26, 20260.460.460.440.450.45-4.09%411,603
Mar 25, 20260.470.470.450.470.47-2.13%371,723
Mar 24, 20260.470.490.460.480.481.41%1,029,551
Mar 23, 20260.440.470.440.470.471.83%746,633
Mar 20, 20260.430.460.420.460.468.16%1,663,905
Mar 19, 20260.460.460.420.430.43-0.84%557,843
Mar 18, 20260.430.430.420.430.43-1.22%207,319
Mar 17, 20260.430.440.420.430.432.21%392,058
Mar 16, 20260.400.430.400.420.422.51%527,435
Mar 13, 20260.450.450.410.410.41-2.47%549,092
Mar 12, 20260.430.440.410.430.43-3.41%561,561
Mar 11, 20260.430.440.390.440.445.67%908,140
Mar 10, 20260.430.440.420.420.42-0.14%711,312
Mar 9, 20260.460.470.420.420.42-11.14%1,037,615
Mar 6, 20260.450.470.430.470.47-0.15%511,242
Mar 5, 20260.460.470.450.470.473.41%647,530
Mar 4, 20260.470.490.450.450.45-3.28%934,468
Mar 3, 20260.460.480.440.470.470.62%652,171
Mar 2, 20260.460.470.450.470.47-2.30%828,118
Feb 27, 20260.490.490.450.480.481.92%769,858
Feb 26, 20260.480.480.450.470.474.06%1,062,636
Feb 25, 20260.460.490.450.450.45-3.41%724,041
Feb 24, 20260.430.470.430.470.473.69%579,810
Feb 23, 20260.460.470.420.450.45-2.17%1,283,393
Feb 20, 20260.470.480.450.460.460.86%775,256
Feb 19, 20260.470.480.450.460.46-6.61%594,787
Feb 18, 20260.450.490.420.490.496.87%1,006,945
Feb 17, 20260.470.590.440.460.46-1.42%2,218,591
Feb 13, 20260.470.490.460.460.46-1.49%610,528
Feb 12, 20260.480.490.440.470.47-0.08%1,057,509
Feb 11, 20260.520.520.470.470.47-8.60%869,616
Feb 10, 20260.490.530.490.520.526.95%693,508
Feb 9, 20260.530.530.480.480.48-10.60%630,429
Feb 6, 20260.480.540.450.540.548.54%989,202
Feb 5, 20260.510.520.480.500.50-5.77%900,734
Feb 4, 20260.520.530.460.530.530.94%3,318,273
Feb 3, 20260.520.550.490.520.522.29%6,132,366
Feb 2, 20260.650.650.400.510.51-22.69%4,248,799
Jan 30, 20260.660.700.660.660.66-2.93%532,707
Jan 29, 20260.720.730.670.680.68-5.82%778,668
Jan 28, 20260.720.730.710.720.72-2.35%524,037
Jan 27, 20260.710.740.690.740.747.16%591,680
Jan 26, 20260.710.720.690.690.69-3.09%622,753
Jan 23, 20260.710.720.690.710.71-1.11%511,500
Jan 22, 20260.710.730.690.720.721.41%720,791
Jan 21, 20260.730.730.680.710.71-2.11%872,161
Jan 20, 20260.750.750.710.730.73-2.75%812,278
Jan 16, 20260.730.780.680.750.752.16%2,055,360
Jan 15, 20260.750.750.700.730.7310.61%9,566,705
Jan 14, 20260.680.690.650.660.66-3.71%680,019
Jan 13, 20260.730.730.670.690.69-6.11%750,836
Jan 12, 20260.690.750.670.730.737.83%968,229
Jan 9, 20260.670.690.610.680.68-0.44%1,598,080
Jan 8, 20260.720.720.660.680.68-7.14%1,434,619
Jan 7, 20260.800.800.720.730.73-7.77%1,157,697
Jan 6, 20260.790.810.770.790.79-0.75%1,129,058
Jan 5, 20260.860.860.760.800.80-2.09%2,040,692
Jan 2, 20260.800.870.790.820.824.06%1,429,834
Dec 31, 20250.840.840.750.790.79-3.53%1,683,460
Dec 30, 20250.940.940.800.810.81-11.54%2,948,435
Dec 29, 20250.870.930.830.920.9210.54%4,409,400
Dec 26, 20250.870.870.780.830.83-1.49%1,954,659
Dec 24, 20250.820.850.790.850.854.97%1,533,564
Dec 23, 20250.800.830.780.810.814.02%2,681,016
Dec 22, 20250.820.820.750.770.772.25%4,642,334
Dec 19, 20250.760.770.710.760.763.02%2,394,268
Dec 18, 20250.740.750.700.730.734.96%2,755,441
Dec 17, 20250.750.750.680.700.70-2.78%1,928,958
Dec 16, 20250.640.730.630.720.7214.81%2,509,671
Dec 15, 20250.700.710.630.630.63-4.96%1,374,345
Dec 12, 20250.660.670.640.660.661.51%942,103
Dec 11, 20250.700.710.640.650.65-3.35%1,027,113
Dec 10, 20250.650.710.640.670.675.08%1,270,508
Dec 9, 20250.650.670.620.640.64-1.45%812,949
Dec 8, 20250.650.660.610.650.656.56%1,081,081
Dec 5, 20250.640.650.590.610.61-3.24%1,098,595
Dec 4, 20250.640.660.590.630.633.59%1,567,544
Dec 3, 20250.780.790.580.610.61-19.57%1,946,298