GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	2.01	2.08	2.01	2.06	2.06	1.48%	38,902
Jul 17, 2025	2.07	2.16	2.03	2.03	2.03	-0.49%	23,562
Jul 16, 2025	2.04	2.11	2.00	2.04	2.04	2.00%	35,697
Jul 15, 2025	2.14	2.14	2.00	2.00	2.00	-6.54%	98,830
Jul 14, 2025	2.21	2.24	2.12	2.14	2.14	-4.04%	56,740
Jul 11, 2025	2.28	2.31	2.22	2.23	2.23	-2.62%	62,344
Jul 10, 2025	2.13	2.30	2.13	2.29	2.29	7.51%	101,632
Jul 9, 2025	2.10	2.24	2.04	2.13	2.13	3.90%	101,484
Jul 8, 2025	2.17	2.17	1.91	2.05	2.05	-5.53%	256,122
Jul 7, 2025	2.86	2.86	2.04	2.17	2.17	-22.36%	477,075
Jul 3, 2025	3.04	3.09	2.69	2.80	2.80	-9.72%	126,283
Jul 2, 2025	3.40	3.40	3.05	3.10	3.10	-8.94%	85,593
Jul 1, 2025	3.60	3.73	3.40	3.40	3.40	-5.03%	43,478
Jun 30, 2025	3.55	3.68	3.45	3.58	3.58	1.13%	56,610
Jun 27, 2025	3.85	3.85	3.45	3.54	3.54	-6.84%	69,213
Jun 26, 2025	3.40	3.84	3.40	3.80	3.80	13.10%	211,839
Jun 25, 2025	3.45	3.80	3.35	3.36	3.36	1.20%	181,584
Jun 24, 2025	3.25	3.37	3.20	3.32	3.32	3.43%	106,918
Jun 23, 2025	3.03	3.27	2.98	3.21	3.21	5.25%	69,668
Jun 20, 2025	2.91	3.05	2.91	3.05	3.05	3.74%	18,068
Jun 18, 2025	2.80	2.97	2.80	2.94	2.94	5.00%	25,185
Jun 17, 2025	2.80	2.91	2.80	2.80	2.80	-0.71%	38,532
Jun 16, 2025	2.89	2.89	2.79	2.82	2.82	-0.70%	57,799
Jun 13, 2025	2.92	3.01	2.75	2.84	2.84	0.71%	67,885
Jun 12, 2025	3.10	3.18	2.82	2.82	2.82	-11.32%	75,576
Jun 11, 2025	3.11	3.28	3.02	3.18	3.18	4.61%	113,475
Jun 10, 2025	3.25	3.25	2.81	3.04	3.04	0.66%	98,886
Jun 9, 2025	2.80	3.14	2.75	3.02	3.02	12.69%	217,139
Jun 6, 2025	2.75	2.75	2.62	2.68	2.68	-0.78%	23,442
Jun 5, 2025	2.76	2.76	2.56	2.70	2.70	0.41%	19,005
Jun 4, 2025	2.75	2.80	2.68	2.69	2.69	-4.61%	28,933
Jun 3, 2025	2.80	2.82	2.72	2.82	2.82	4.06%	20,659
Jun 2, 2025	2.67	2.72	2.55	2.71	2.71	5.04%	25,156
May 30, 2025	2.80	2.81	2.52	2.58	2.58	-4.44%	30,980
May 29, 2025	2.88	2.90	2.70	2.70	2.70	-4.93%	27,610
May 28, 2025	2.81	2.92	2.73	2.84	2.84	-1.73%	43,257
May 27, 2025	2.90	2.90	2.60	2.89	2.89	-	100,663
May 23, 2025	2.84	2.89	2.66	2.89	2.89	8.24%	100,561
May 22, 2025	2.90	2.95	2.40	2.67	2.67	0.38%	196,744
May 21, 2025	2.30	2.98	2.23	2.66	2.66	22.86%	466,234
May 20, 2025	2.35	2.35	2.12	2.17	2.17	-3.35%	66,684
May 19, 2025	2.60	2.89	2.15	2.24	2.24	0.45%	532,463
May 16, 2025	2.27	2.27	2.23	2.23	2.23	-0.45%	8,755
May 15, 2025	2.32	2.32	2.22	2.24	2.24	2.28%	2,791
May 14, 2025	2.15	2.37	2.15	2.19	2.19	0.60%	9,772
May 13, 2025	2.20	2.23	2.15	2.18	2.18	-5.35%	15,299
May 12, 2025	2.20	2.33	2.20	2.30	2.30	1.32%	5,050
May 9, 2025	2.30	2.34	2.27	2.27	2.27	-2.99%	9,072
May 8, 2025	2.37	2.40	2.34	2.34	2.34	-1.47%	2,091
May 7, 2025	2.30	2.39	2.30	2.38	2.38	-0.21%	1,381