GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	2.35	2.39	2.35	2.38	2.38	3.93%	2,739
May 5, 2025	2.41	2.41	2.26	2.29	2.29	-1.72%	2,558
May 2, 2025	2.52	2.52	2.33	2.33	2.33	-4.90%	9,379
May 1, 2025	2.40	2.59	2.34	2.45	2.45	1.24%	9,337
Apr 30, 2025	2.34	2.70	2.34	2.42	2.42	5.22%	23,392
Apr 29, 2025	2.28	2.62	2.28	2.30	2.30	-	190,069
Apr 28, 2025	2.32	2.33	2.28	2.30	2.30	0.88%	8,764
Apr 25, 2025	2.30	2.32	2.28	2.28	2.28	-0.09%	10,903
Apr 24, 2025	2.31	2.33	2.24	2.28	2.28	2.33%	4,581
Apr 23, 2025	2.22	2.38	2.22	2.23	2.23	3.24%	18,822
Apr 22, 2025	2.24	2.35	2.15	2.16	2.16	-0.46%	11,364
Apr 21, 2025	2.20	2.25	2.16	2.17	2.17	-4.41%	4,963
Apr 17, 2025	2.25	2.27	2.16	2.27	2.27	0.89%	7,043
Apr 16, 2025	2.27	2.35	2.25	2.25	2.25	-5.06%	12,016
Apr 15, 2025	2.25	2.37	2.25	2.37	2.37	3.67%	2,375
Apr 14, 2025	2.29	2.36	2.29	2.29	2.29	2.51%	3,424
Apr 11, 2025	2.16	2.32	2.16	2.23	2.23	-3.46%	10,741
Apr 10, 2025	2.15	2.39	2.15	2.31	2.31	5.00%	9,989
Apr 9, 2025	2.25	2.40	2.15	2.20	2.20	-5.17%	39,683
Apr 8, 2025	2.23	2.49	2.23	2.32	2.32	2.65%	31,685
Apr 7, 2025	2.18	2.48	2.16	2.26	2.26	-3.83%	29,424
Apr 4, 2025	2.20	2.39	2.20	2.35	2.35	0.86%	17,138
Apr 3, 2025	2.29	2.45	2.11	2.33	2.33	-1.27%	12,773
Apr 2, 2025	2.44	2.46	2.36	2.36	2.36	-0.42%	13,794