Guided Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.23	0.24	0.22	0.24	0.24	4.35%	15,851
Mar 31, 2026	0.25	0.25	0.20	0.23	0.23	-6.66%	27,565
Mar 30, 2026	0.20	0.25	0.18	0.25	0.25	23.51%	25,284
Mar 27, 2026	0.20	0.20	0.19	0.20	0.20	-0.25%	1,237
Mar 26, 2026	0.20	0.20	0.18	0.20	0.20	-	10,867
Mar 25, 2026	0.25	0.25	0.20	0.20	0.20	-20.00%	47,175
Mar 24, 2026	0.22	0.29	0.22	0.25	0.25	-3.85%	52,982
Mar 23, 2026	0.25	0.26	0.25	0.26	0.26	-3.70%	2,680
Mar 20, 2026	0.26	0.27	0.26	0.27	0.27	7.96%	12,700
Mar 19, 2026	0.26	0.29	0.25	0.25	0.25	-10.68%	17,220
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	0.18%	3,276
Mar 16, 2026	0.30	0.30	0.28	0.28	0.28	-0.96%	2,002
Mar 13, 2026	0.29	0.29	0.28	0.28	0.28	-2.69%	10,000
Mar 11, 2026	0.29	0.29	0.29	0.29	0.29	-	2,311
Mar 10, 2026	0.29	0.29	0.29	0.29	0.29	0.69%	36,341
Mar 9, 2026	0.26	0.29	0.26	0.29	0.29	-4.00%	3,800
Mar 6, 2026	0.30	0.37	0.30	0.30	0.30	-14.29%	48,903
Mar 5, 2026	0.35	0.39	0.33	0.35	0.35	-10.26%	14,493
Mar 4, 2026	0.35	0.39	0.35	0.39	0.39	11.43%	3,403
Mar 2, 2026	0.35	0.35	0.34	0.35	0.35	-5.41%	2,278
Feb 26, 2026	0.37	0.37	0.37	0.37	0.37	23.33%	401
Feb 25, 2026	0.25	0.30	0.25	0.30	0.30	-23.08%	3,002
Feb 24, 2026	0.30	0.39	0.30	0.39	0.39	30.00%	18,120
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	-25.00%	10,002
Feb 20, 2026	0.33	0.40	0.32	0.40	0.40	-	7,612
Feb 19, 2026	0.33	0.44	0.33	0.40	0.40	14.29%	2,156
Feb 18, 2026	0.30	0.50	0.26	0.35	0.35	-10.23%	26,633
Feb 17, 2026	0.35	0.39	0.35	0.39	0.39	21.84%	820
Feb 13, 2026	0.32	0.39	0.31	0.32	0.32	3.23%	23,259
Feb 12, 2026	0.30	0.31	0.30	0.31	0.31	-20.51%	30,212
Feb 10, 2026	0.40	0.40	0.32	0.39	0.39	18.18%	19,162
Feb 9, 2026	0.35	0.35	0.33	0.33	0.33	-17.48%	1,172
Feb 5, 2026	0.30	0.40	0.30	0.40	0.40	-5.91%	5,641
Feb 4, 2026	0.30	0.43	0.30	0.43	0.43	-7.61%	3,051
Feb 3, 2026	0.36	0.47	0.36	0.46	0.46	7.10%	15,747
Feb 2, 2026	0.43	0.43	0.43	0.43	0.43	-13.76%	21,013
Jan 29, 2026	0.35	0.50	0.35	0.50	0.50	-0.40%	4,788
Jan 28, 2026	0.39	0.50	0.39	0.50	0.50	28.21%	11,599
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	11.43%	713
Jan 26, 2026	0.34	0.39	0.34	0.35	0.35	-10.26%	3,509
Jan 23, 2026	0.29	0.39	0.28	0.39	0.39	30.00%	8,701
Jan 22, 2026	0.34	0.37	0.30	0.30	0.30	-21.67%	9,376
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.79%	263
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	-	10,701
Jan 15, 2026	0.36	0.39	0.36	0.39	0.39	3.64%	5,382
Jan 14, 2026	0.35	0.38	0.31	0.38	0.38	1.98%	11,947
Jan 13, 2026	0.39	0.39	0.36	0.37	0.37	1.26%	12,848
Jan 12, 2026	0.36	0.43	0.20	0.36	0.36	-16.21%	232,060
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	-9.40%	1,308
Jan 8, 2026	0.47	0.48	0.46	0.48	0.48	-	6,336