Guided Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.48	0.48	0.43	0.48	0.48	-4.00%	1,655
Jan 6, 2026	0.50	0.50	0.43	0.50	0.50	-	30,384
Jan 5, 2026	0.54	0.54	0.45	0.50	0.50	-7.41%	21,403
Jan 2, 2026	0.50	0.54	0.50	0.54	0.54	-	8,235
Dec 31, 2025	0.46	0.54	0.39	0.54	0.54	35.00%	153,385
Dec 30, 2025	0.40	0.43	0.40	0.40	0.40	3.90%	40,441
Dec 29, 2025	0.40	0.40	0.37	0.39	0.39	6.94%	6,544
Dec 26, 2025	0.35	0.42	0.35	0.36	0.36	8.27%	27,658
Dec 24, 2025	0.33	0.39	0.32	0.33	0.33	-	63,120
Dec 23, 2025	0.33	0.33	0.30	0.33	0.33	10.83%	7,960
Dec 22, 2025	0.34	0.47	0.30	0.30	0.30	-14.29%	27,095
Dec 19, 2025	0.32	0.35	0.23	0.35	0.35	9.37%	33,836
Dec 18, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	31,849
Dec 17, 2025	0.25	0.32	0.25	0.32	0.32	26.00%	56,271
Dec 16, 2025	0.25	0.27	0.20	0.25	0.25	-7.41%	18,561
Dec 15, 2025	0.27	0.27	0.27	0.27	0.27	-	1,566
Dec 12, 2025	0.22	0.27	0.21	0.27	0.27	23.29%	27,889
Dec 11, 2025	0.22	0.22	0.20	0.22	0.22	-0.23%	18,321
Dec 10, 2025	0.18	0.22	0.18	0.22	0.22	9.75%	3,760
Dec 9, 2025	0.22	0.22	0.20	0.20	0.20	-19.97%	11,700
Dec 8, 2025	0.25	0.25	0.25	0.25	0.25	-0.04%	9,946
Dec 1, 2025	0.25	0.25	0.25	0.25	0.25	-	110
Nov 28, 2025	0.17	0.25	0.17	0.25	0.25	-	375
Nov 26, 2025	0.24	0.25	0.23	0.25	0.25	-	10,600
Nov 25, 2025	0.25	0.25	0.23	0.25	0.25	9.79%	2,025
Nov 24, 2025	0.23	0.23	0.18	0.23	0.23	-8.92%	1,450
Nov 19, 2025	0.24	0.25	0.24	0.25	0.25	2.08%	13,038