Skip to main content
logo
Guided Therapeutics, Inc. (GTHP)
OTCMKTS · Delayed Price · Currency is USD
0.2500
-0.0110 (-4.40%)
Jul 18, 2025, 3:24 PM EDT

Guided Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.240.250.240.250.25-8,343
Jul 17, 20250.240.250.220.250.25-17,532
Jul 16, 20250.240.250.210.250.25-3,457
Jul 15, 20250.260.260.210.250.25-3.85%5,650
Jul 14, 20250.230.260.230.260.26-10,112
Jul 11, 20250.260.260.260.260.26--
Jul 10, 20250.230.260.230.260.26-5.45%5,358
Jul 9, 20250.280.280.280.280.28-1,091
Jul 8, 20250.230.280.230.280.285.77%17,397
Jul 7, 20250.320.320.260.260.26-2.07%2,414
Jul 3, 20250.270.270.270.270.27--
Jul 2, 20250.200.270.190.270.2715.43%11,678
Jul 1, 20250.230.230.200.230.23-8.00%7,901
Jun 30, 20250.240.250.220.250.25-10.71%15,086
Jun 27, 20250.280.280.280.280.28-63
Jun 26, 20250.250.280.190.280.28-2,102
Jun 25, 20250.230.300.230.280.2821.74%20,840
Jun 24, 20250.250.250.200.230.23-5,934
Jun 23, 20250.210.230.210.230.23-3,609
Jun 20, 20250.230.230.230.230.23-361
Jun 18, 20250.190.230.190.230.23-5,897
Jun 17, 20250.230.230.220.230.23-7,177
Jun 16, 20250.200.230.140.230.2321.05%12,477
Jun 13, 20250.200.200.160.190.19-14,155
Jun 12, 20250.200.200.190.190.19-5.00%15,800
Jun 11, 20250.180.200.180.200.2014.29%139,454
Jun 10, 20250.170.180.150.180.18-15,826
Jun 9, 20250.150.180.140.180.185.04%19,803
Jun 6, 20250.140.170.140.170.1717.74%8,803
Jun 5, 20250.140.140.130.140.147.60%2,902
Jun 4, 20250.130.130.130.130.13-6.07%301
Jun 3, 20250.140.140.140.140.14--
Jun 2, 20250.140.140.140.140.14-6,240
May 30, 20250.140.140.140.140.14--
May 29, 20250.120.140.120.140.14-5,559
May 28, 20250.090.140.090.140.14-3,265
May 27, 20250.140.140.090.140.14-7,334
May 23, 20250.120.140.120.140.1412.00%2,680
May 22, 20250.130.130.130.130.13--
May 21, 20250.130.130.130.130.13-1
May 20, 20250.090.130.090.130.13-7,578
May 19, 20250.130.130.130.130.13-1,602
May 16, 20250.100.140.100.130.1338.89%14,476
May 15, 20250.090.090.090.090.09-10.00%17,409
May 14, 20250.100.100.100.100.10-9,002
May 13, 20250.100.100.100.100.10-4.76%3,140
May 12, 20250.100.110.090.110.115.00%28,802
May 9, 20250.100.100.100.100.10-97
May 8, 20250.100.100.100.100.104.17%1,919
May 7, 20250.100.100.100.100.10-1