Guided Therapeutics, Inc. (GTHP)
OTCMKTS · Delayed Price · Currency is USD
0.2280
0.00 (0.00%)
At close: Jun 3, 2026
Guided Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,485 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11.60% | 5,005 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.79% | 641 |
| May 29, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 2,600 |
| May 28, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | - | 5,573 |
| May 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 20.53% | 2,701 |
| May 26, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 15,114 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 11,401 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.47% | 1,251 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.70% | 3,200 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.68% | 16,001 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.04% | 23,383 |
| May 13, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 15.00% | 62,093 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 20,000 |
| May 11, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 65,277 |
| May 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 42,277 |
| May 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -14.89% | 22,250 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 1,400 |
| May 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.96% | 15,707 |
| Apr 30, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 49,123 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 23,000 |
| Apr 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 42,220 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 16,370 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,050 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | 5.26% | 20,107 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 16,914 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -17.39% | 43,977 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 1,356 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -8.26% | 4,476 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -9.09% | 15,680 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | -0.04% | 84,050 |
| Apr 8, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.30% | 7,611 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | 17.65% | 96,340 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -18.54% | 1,454 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,179 |
| 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 | -2.68% | 10,000 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,311 |