GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.64	0.64	0.61	0.61	-	-2.07%	99,531
Oct 30, 2025	0.60	0.63	0.59	0.63	0.63	5.16%	427,343
Oct 29, 2025	0.67	0.67	0.59	0.60	0.60	-10.45%	834,450
Oct 28, 2025	0.69	0.70	0.67	0.67	0.67	-3.97%	218,233
Oct 27, 2025	0.70	0.70	0.67	0.69	0.69	1.45%	398,868
Oct 24, 2025	0.71	0.72	0.66	0.68	0.68	-6.36%	743,476
Oct 23, 2025	0.67	0.78	0.65	0.73	0.73	8.99%	1,131,177
Oct 22, 2025	0.71	0.71	0.66	0.67	0.67	-4.09%	542,015
Oct 21, 2025	0.72	0.72	0.67	0.70	0.70	-4.21%	591,813
Oct 20, 2025	0.70	0.73	0.68	0.73	0.73	5.58%	884,156
Oct 17, 2025	0.68	0.71	0.67	0.69	0.69	1.38%	360,375
Oct 16, 2025	0.73	0.73	0.67	0.68	0.68	-7.02%	699,038
Oct 15, 2025	0.71	0.76	0.66	0.73	0.73	1.88%	1,493,235
Oct 14, 2025	0.70	0.75	0.66	0.72	0.72	-2.37%	785,176
Oct 13, 2025	0.70	0.74	0.68	0.74	0.74	8.47%	826,882
Oct 10, 2025	0.76	0.77	0.64	0.68	0.68	-9.48%	1,603,885
Oct 9, 2025	0.88	0.89	0.70	0.75	0.75	-30.45%	6,941,691
Oct 8, 2025	0.79	1.37	0.69	1.08	1.08	43.67%	67,194,714
Oct 7, 2025	0.75	0.80	0.65	0.75	0.75	6.44%	2,732,780
Oct 6, 2025	0.70	0.72	0.64	0.71	0.71	10.59%	1,182,545
Oct 3, 2025	0.65	0.66	0.62	0.64	0.64	-0.05%	320,909
Oct 2, 2025	0.65	0.68	0.62	0.64	0.64	-1.71%	366,874
Oct 1, 2025	0.59	0.66	0.59	0.65	0.65	10.83%	627,317
Sep 30, 2025	0.58	0.62	0.57	0.59	0.59	1.12%	374,750
Sep 29, 2025	0.82	0.82	0.55	0.58	0.58	-24.48%	2,075,396
Sep 26, 2025	0.76	0.86	0.74	0.77	0.77	0.92%	1,992,778
Sep 25, 2025	0.80	0.80	0.72	0.76	0.76	-4.86%	181,349
Sep 24, 2025	0.84	0.85	0.79	0.80	0.80	-3.03%	112,468
Sep 23, 2025	0.82	0.83	0.79	0.82	0.82	3.14%	130,171
Sep 22, 2025	0.81	0.81	0.78	0.80	0.80	2.26%	134,521
Sep 19, 2025	0.83	0.83	0.78	0.78	0.78	-4.12%	253,985
Sep 18, 2025	0.80	0.83	0.78	0.82	0.82	3.36%	114,208
Sep 17, 2025	0.80	0.84	0.78	0.79	0.79	-4.34%	306,047
Sep 16, 2025	0.80	0.85	0.80	0.83	0.83	3.07%	285,923
Sep 15, 2025	0.81	0.83	0.78	0.80	0.80	-0.57%	311,326
Sep 12, 2025	0.74	0.81	0.73	0.81	0.81	8.05%	292,716
Sep 11, 2025	0.80	0.80	0.63	0.75	0.75	-6.88%	600,440
Sep 10, 2025	0.74	0.95	0.74	0.80	0.80	6.99%	1,078,776
Sep 9, 2025	0.79	0.84	0.71	0.75	0.75	-13.22%	197,651
Sep 8, 2025	0.80	0.87	0.67	0.86	0.86	-8.83%	908,411
Sep 5, 2025	0.93	0.95	0.89	0.95	0.95	1.72%	3,358,038
Sep 4, 2025	0.97	0.97	0.91	0.93	0.93	-1.16%	96,188
Sep 3, 2025	0.91	0.99	0.88	0.94	0.94	4.53%	183,985
Sep 2, 2025	0.93	0.93	0.90	0.90	0.90	-3.78%	150,408
Aug 29, 2025	0.96	0.97	0.91	0.93	0.93	-3.40%	100,199
Aug 28, 2025	1.14	1.14	0.96	0.97	0.97	-15.14%	195,254
Aug 27, 2025	1.15	1.18	1.10	1.14	1.14	-	100,946
Aug 26, 2025	1.13	1.14	1.10	1.14	1.14	4.59%	66,063
Aug 25, 2025	1.11	1.13	1.08	1.09	1.09	-1.80%	100,028
Aug 22, 2025	1.09	1.15	1.09	1.11	1.11	3.74%	96,192