Guided Therapeutics, Inc. (GTHP)
OTCMKTS · Delayed Price · Currency is USD
0.2450
-0.0350 (-12.50%)
Oct 13, 2025, 3:12 PM EDT
Guided Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.50% | 420 |
| Oct 10, 2025 | 0.24 | 0.28 | 0.23 | 0.28 | 0.28 | 16.67% | 91,226 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 14.29% | 6,960 |
| Oct 8, 2025 | 0.21 | 0.28 | 0.21 | 0.21 | 0.21 | -15.66% | 14,900 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.08% | 717 |
| Oct 3, 2025 | 0.24 | 0.27 | 0.15 | 0.24 | 0.24 | -11.39% | 18,968 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 501 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 2,000 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 21,357 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -5.56% | 19,432 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 30,908 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 22 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 6.06% | 1,803 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.71% | 1,031 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.74% | 6,400 |
| Sep 16, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -6.02% | 13,414 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 601 |
| Sep 12, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -1.97% | 2,937 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | -3.62% | 20,124 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | - | 9,693 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 89,348 |
| Sep 5, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 1,360 |
| Sep 4, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 8.53% | 723 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.69% | 1,101 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10 |
| Aug 29, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 3.52% | 3,245 |
| Aug 28, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | -3.57% | 13,898 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,251 |
| Aug 26, 2025 | 0.26 | 0.29 | 0.23 | 0.28 | 0.28 | 8.11% | 94,372 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.48% | 1,214 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.22 | 0.26 | 0.26 | -1.17% | 2,068 |
| Aug 21, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -9.83% | 9,087 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.23 | 0.30 | 0.30 | 29.96% | 1,303 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -13.69% | 4,495 |
| Aug 18, 2025 | 0.25 | 0.30 | 0.23 | 0.26 | 0.26 | -4.36% | 65,411 |
| Aug 15, 2025 | 0.25 | 0.28 | 0.21 | 0.28 | 0.28 | 8.35% | 4,739 |
| Aug 14, 2025 | 0.20 | 0.25 | 0.17 | 0.25 | 0.25 | 30.15% | 36,492 |
| Aug 13, 2025 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | - | 16,130 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 3,296 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.12 | 0.20 | 0.20 | 38.22% | 2,620 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.12 | 0.14 | 0.14 | -17.11% | 1,252 |
| Aug 7, 2025 | 0.21 | 0.24 | 0.17 | 0.17 | 0.17 | -18.95% | 55,149 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 8,063 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -12.73% | 11,216 |
| Aug 4, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 25,457 |