GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.80	0.82	0.77	0.79	0.79	-1.46%	249,666
Nov 26, 2025	0.76	0.83	0.74	0.80	0.80	7.25%	651,529
Nov 25, 2025	0.77	0.79	0.74	0.75	0.75	-1.79%	519,627
Nov 24, 2025	0.75	0.79	0.74	0.76	0.76	3.69%	695,193
Nov 21, 2025	0.72	0.77	0.69	0.73	0.73	4.13%	724,805
Nov 20, 2025	0.69	0.73	0.67	0.71	0.71	3.68%	953,012
Nov 19, 2025	0.69	0.72	0.66	0.68	0.68	3.74%	823,739
Nov 18, 2025	0.67	0.69	0.62	0.66	0.66	-4.63%	774,928
Nov 17, 2025	0.76	0.77	0.66	0.69	0.69	-25.34%	1,951,601
Nov 14, 2025	0.74	1.15	0.71	0.92	0.92	26.14%	13,255,009
Nov 13, 2025	0.70	0.76	0.70	0.73	0.73	0.65%	1,259,021
Nov 12, 2025	0.68	0.74	0.67	0.73	0.73	7.30%	604,767
Nov 11, 2025	0.66	0.68	0.63	0.68	0.68	2.74%	278,509
Nov 10, 2025	0.60	0.66	0.60	0.66	0.66	6.18%	604,746
Nov 7, 2025	0.55	0.62	0.54	0.62	0.62	11.92%	381,336
Nov 6, 2025	0.61	0.61	0.55	0.55	0.55	-9.31%	301,899
Nov 5, 2025	0.60	0.62	0.60	0.61	0.61	-1.25%	182,740
Nov 4, 2025	0.61	0.62	0.60	0.62	0.62	-0.82%	237,823
Nov 3, 2025	0.64	0.65	0.61	0.62	0.62	-0.65%	401,999
Oct 31, 2025	0.64	0.64	0.60	0.63	0.63	-0.11%	177,099
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