Guided Therapeutics, Inc. (GTHP)
OTCMKTS · Delayed Price · Currency is USD
0.2740
-0.0055 (-1.97%)
Sep 12, 2025, 3:00 PM EDT
Guided Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 12.61% | 1,375 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.20% | 1,041 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.04% | 1,026 |
| Jul 29, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 18.10% | 16,995 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -15.36% | 6,572 |
| Jul 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 213 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.40% | 3,196 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 1.42% | 3,360 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,702 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -6.00% | 1,922 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,343 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | - | 17,532 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | - | 3,457 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.21 | 0.25 | 0.25 | -3.85% | 5,650 |
| Jul 14, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | - | 10,112 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 10, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -5.45% | 5,358 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,091 |
| Jul 8, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 5.77% | 17,397 |
| Jul 7, 2025 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -2.07% | 2,414 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |