GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.72	0.73	0.67	0.68	0.68	-5.82%	755,376
Jan 28, 2026	0.72	0.73	0.71	0.72	0.72	-2.35%	524,037
Jan 27, 2026	0.71	0.74	0.69	0.74	0.74	7.16%	580,882
Jan 26, 2026	0.71	0.72	0.69	0.69	0.69	-3.09%	610,600
Jan 23, 2026	0.71	0.72	0.69	0.71	0.71	-1.11%	503,762
Jan 22, 2026	0.71	0.73	0.69	0.72	0.72	1.41%	677,691
Jan 21, 2026	0.73	0.73	0.68	0.71	0.71	-2.11%	845,424
Jan 20, 2026	0.75	0.75	0.71	0.73	0.73	-2.75%	801,385
Jan 16, 2026	0.73	0.78	0.68	0.75	0.75	2.16%	2,034,763
Jan 15, 2026	0.75	0.75	0.70	0.73	0.73	10.61%	9,466,095
Jan 14, 2026	0.68	0.69	0.65	0.66	0.66	-3.71%	672,659
Jan 13, 2026	0.73	0.73	0.67	0.69	0.69	-6.11%	736,221
Jan 12, 2026	0.69	0.75	0.67	0.73	0.73	7.83%	964,501
Jan 9, 2026	0.67	0.69	0.61	0.68	0.68	-0.44%	1,598,080
Jan 8, 2026	0.72	0.72	0.66	0.68	0.68	-7.14%	1,434,619
Jan 7, 2026	0.80	0.80	0.72	0.73	0.73	-7.77%	1,157,697
Jan 6, 2026	0.79	0.81	0.77	0.79	0.79	-0.75%	1,129,058
Jan 5, 2026	0.86	0.86	0.76	0.80	0.80	-2.09%	2,040,692
Jan 2, 2026	0.80	0.87	0.79	0.82	0.82	4.06%	1,429,834
Dec 31, 2025	0.84	0.84	0.75	0.79	0.79	-3.53%	1,683,460
Dec 30, 2025	0.94	0.94	0.80	0.81	0.81	-11.54%	2,948,435
Dec 29, 2025	0.87	0.93	0.83	0.92	0.92	10.54%	4,409,400
Dec 26, 2025	0.87	0.87	0.78	0.83	0.83	-1.49%	1,954,659
Dec 24, 2025	0.82	0.85	0.79	0.85	0.85	4.97%	1,533,564
Dec 23, 2025	0.80	0.83	0.78	0.81	0.81	4.02%	2,681,016
Dec 22, 2025	0.82	0.82	0.75	0.77	0.77	2.25%	4,642,334
Dec 19, 2025	0.76	0.77	0.71	0.76	0.76	3.02%	2,394,268
Dec 18, 2025	0.74	0.75	0.70	0.73	0.73	4.96%	2,755,441
Dec 17, 2025	0.75	0.75	0.68	0.70	0.70	-2.78%	1,928,958
Dec 16, 2025	0.64	0.73	0.63	0.72	0.72	14.81%	2,509,671
Dec 15, 2025	0.70	0.71	0.63	0.63	0.63	-4.96%	1,374,345
Dec 12, 2025	0.66	0.67	0.64	0.66	0.66	1.51%	942,103
Dec 11, 2025	0.70	0.71	0.64	0.65	0.65	-3.35%	1,027,113
Dec 10, 2025	0.65	0.71	0.64	0.67	0.67	5.08%	1,270,508
Dec 9, 2025	0.65	0.67	0.62	0.64	0.64	-1.45%	812,949
Dec 8, 2025	0.65	0.66	0.61	0.65	0.65	6.56%	1,081,081
Dec 5, 2025	0.64	0.65	0.59	0.61	0.61	-3.24%	1,098,595
Dec 4, 2025	0.64	0.66	0.59	0.63	0.63	3.59%	1,567,544
Dec 3, 2025	0.78	0.79	0.58	0.61	0.61	-19.57%	1,946,298
Dec 2, 2025	0.80	0.82	0.75	0.76	0.76	-3.10%	553,116
Dec 1, 2025	0.79	0.79	0.76	0.78	0.78	-1.27%	318,783
Nov 28, 2025	0.80	0.82	0.77	0.79	0.79	-1.46%	258,340
Nov 26, 2025	0.76	0.83	0.74	0.80	0.80	7.25%	675,916
Nov 25, 2025	0.77	0.79	0.74	0.75	0.75	-1.79%	521,426
Nov 24, 2025	0.75	0.79	0.74	0.76	0.76	3.69%	713,271
Nov 21, 2025	0.72	0.77	0.69	0.73	0.73	4.13%	761,492
Nov 20, 2025	0.69	0.73	0.67	0.71	0.71	3.68%	968,278
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