GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.30	0.33	0.30	0.32	0.32	6.35%	566,063
Aug 6, 2026	0.32	0.32	0.30	0.30	0.30	-5.20%	248,099
Aug 5, 2026	0.32	0.33	0.31	0.32	0.32	-2.64%	252,555
Aug 4, 2026	0.31	0.33	0.31	0.33	0.33	5.67%	424,668
Aug 3, 2026	0.29	0.32	0.29	0.31	0.31	5.14%	419,243
Jul 31, 2026	0.31	0.31	0.28	0.29	0.29	-4.65%	602,208
Jul 30, 2026	0.31	0.32	0.30	0.31	0.31	1.99%	457,751
Jul 29, 2026	0.32	0.32	0.28	0.30	0.30	-4.70%	662,917
Jul 28, 2026	0.34	0.34	0.31	0.32	0.32	-5.21%	468,135
Jul 27, 2026	0.33	0.34	0.31	0.33	0.33	3.02%	368,772
Jul 24, 2026	0.35	0.35	0.32	0.32	0.32	-3.25%	415,794
Jul 23, 2026	0.34	0.35	0.33	0.34	0.34	-3.01%	498,708
Jul 22, 2026	0.36	0.36	0.34	0.35	0.35	-3.54%	503,209
Jul 21, 2026	0.35	0.37	0.34	0.36	0.36	5.07%	474,647
Jul 20, 2026	0.36	0.36	0.34	0.34	0.34	-4.19%	404,638
Jul 17, 2026	0.36	0.38	0.35	0.36	0.36	-7.20%	497,901
Jul 16, 2026	0.35	0.39	0.33	0.38	0.38	9.45%	745,387
Jul 15, 2026	0.37	0.39	0.34	0.35	0.35	-5.04%	1,095,873
Jul 14, 2026	0.39	0.45	0.35	0.37	0.37	-4.82%	1,960,784
Jul 13, 2026	0.41	0.43	0.37	0.39	0.39	-8.78%	1,720,504
Jul 10, 2026	0.45	0.46	0.41	0.43	0.43	-4.96%	1,043,291
Jul 9, 2026	0.47	0.48	0.43	0.45	0.45	-4.36%	844,317
Jul 8, 2026	0.45	0.47	0.44	0.47	0.47	1.65%	653,115
Jul 7, 2026	0.47	0.48	0.44	0.46	0.46	-6.08%	771,978
Jul 6, 2026	0.49	0.50	0.46	0.49	0.49	3.82%	1,418,343
Jul 2, 2026	0.50	0.50	0.46	0.47	0.47	-4.49%	856,859
Jul 1, 2026	0.49	0.50	0.45	0.49	0.49	0.88%	1,283,249
Jun 30, 2026	0.44	0.50	0.43	0.49	0.49	11.30%	1,713,337
Jun 29, 2026	0.45	0.46	0.42	0.44	0.44	2.33%	816,774
Jun 26, 2026	0.43	0.46	0.42	0.43	0.43	3.34%	843,048
Jun 25, 2026	0.46	0.46	0.41	0.42	0.42	-8.77%	1,384,151
Jun 24, 2026	0.51	0.51	0.44	0.46	0.46	-7.63%	1,303,235
Jun 23, 2026	0.52	0.52	0.48	0.49	0.49	0.67%	1,091,160
Jun 22, 2026	0.54	0.56	0.48	0.49	0.49	-4.57%	2,978,839
Jun 18, 2026	0.48	0.51	0.45	0.51	0.51	11.98%	1,977,633
Jun 17, 2026	0.45	0.49	0.44	0.46	0.46	2.98%	1,029,391
Jun 16, 2026	0.48	0.48	0.44	0.45	0.45	-4.91%	1,290,080
Jun 15, 2026	0.48	0.49	0.45	0.47	0.47	4.85%	2,337,601
Jun 12, 2026	0.45	0.45	0.43	0.45	0.45	2.76%	1,442,586
Jun 11, 2026	0.41	0.44	0.39	0.44	0.44	4.77%	1,281,314
Jun 10, 2026	0.42	0.43	0.41	0.42	0.42	-0.67%	549,709
Jun 9, 2026	0.44	0.44	0.40	0.42	0.42	-1.69%	1,047,433
Jun 8, 2026	0.45	0.47	0.42	0.43	0.43	-2.57%	1,297,133
Jun 5, 2026	0.47	0.47	0.43	0.44	0.44	-8.51%	1,330,487
Jun 4, 2026	0.43	0.48	0.42	0.48	0.48	8.58%	1,650,057
Jun 3, 2026	0.47	0.47	0.44	0.44	0.44	-5.97%	951,558
Jun 2, 2026	0.45	0.47	0.42	0.47	0.47	5.70%	2,189,869
Jun 1, 2026	0.49	0.50	0.43	0.44	0.44	-7.57%	3,159,656
May 29, 2026	0.44	0.50	0.44	0.48	0.48	7.36%	3,453,027
May 28, 2026	0.40	0.45	0.37	0.45	0.45	12.67%	1,593,441