GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.31	0.31	0.30	0.30	0.30	-0.60%	373,840
Aug 27, 2026	0.30	0.30	0.29	0.30	0.30	4.03%	386,476
Aug 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.20%	178,968
Aug 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.99%	436,487
Aug 24, 2026	0.29	0.32	0.29	0.31	0.31	5.96%	580,334
Aug 21, 2026	0.28	0.30	0.28	0.29	0.29	2.34%	249,639
Aug 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.71%	197,898
Aug 19, 2026	0.28	0.29	0.27	0.29	0.29	4.18%	360,706
Aug 18, 2026	0.29	0.29	0.27	0.28	0.28	-3.37%	536,014
Aug 17, 2026	0.29	0.29	0.28	0.29	0.29	-3.72%	542,421
Aug 14, 2026	0.30	0.31	0.29	0.30	0.30	-0.47%	803,639
Aug 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.56%	512,362
Aug 12, 2026	0.32	0.32	0.30	0.30	0.30	-3.42%	560,098
Aug 11, 2026	0.33	0.33	0.31	0.31	0.31	-2.43%	225,258
Aug 10, 2026	0.32	0.33	0.31	0.32	0.32	0.16%	411,419
Aug 7, 2026	0.30	0.33	0.30	0.32	0.32	6.35%	570,907
Aug 6, 2026	0.32	0.32	0.30	0.30	0.30	-5.20%	250,250
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