GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.41	0.43	0.40	0.41	0.41	0.32%	592,891
Mar 31, 2026	0.42	0.42	0.40	0.41	0.41	-1.50%	455,205
Mar 30, 2026	0.40	0.42	0.40	0.41	0.41	1.32%	409,164
Mar 27, 2026	0.44	0.45	0.40	0.41	0.41	-8.32%	1,113,276
Mar 26, 2026	0.46	0.46	0.44	0.45	0.45	-4.09%	404,813
Mar 25, 2026	0.47	0.47	0.45	0.47	0.47	-2.13%	369,968
Mar 24, 2026	0.47	0.49	0.46	0.48	0.48	1.41%	1,026,234
Mar 23, 2026	0.44	0.47	0.44	0.47	0.47	1.83%	742,991
Mar 20, 2026	0.43	0.46	0.42	0.46	0.46	8.16%	1,662,246
Mar 19, 2026	0.46	0.46	0.42	0.43	0.43	-0.84%	553,140
Mar 18, 2026	0.43	0.43	0.42	0.43	0.43	-1.22%	204,765
Mar 17, 2026	0.43	0.44	0.42	0.43	0.43	2.21%	390,586
Mar 16, 2026	0.40	0.43	0.40	0.42	0.42	2.51%	526,107
Mar 13, 2026	0.45	0.45	0.41	0.41	0.41	-2.47%	549,092
Mar 12, 2026	0.43	0.44	0.41	0.43	0.43	-3.41%	548,941
Mar 11, 2026	0.43	0.44	0.39	0.44	0.44	5.67%	906,428
Mar 10, 2026	0.43	0.44	0.42	0.42	0.42	-0.14%	711,312
Mar 9, 2026	0.46	0.47	0.42	0.42	0.42	-11.14%	1,032,519
Mar 6, 2026	0.45	0.47	0.43	0.47	0.47	-0.15%	500,590
Mar 5, 2026	0.46	0.47	0.45	0.47	0.47	3.41%	646,123
Mar 4, 2026	0.47	0.49	0.45	0.45	0.45	-3.28%	863,525
Mar 3, 2026	0.46	0.48	0.44	0.47	0.47	0.62%	644,215
Mar 2, 2026	0.46	0.47	0.45	0.47	0.47	-2.30%	810,649
Feb 27, 2026	0.49	0.49	0.45	0.48	0.48	1.92%	768,726
Feb 26, 2026	0.48	0.48	0.45	0.47	0.47	4.06%	1,048,870
Feb 25, 2026	0.46	0.49	0.45	0.45	0.45	-3.41%	721,221
Feb 24, 2026	0.43	0.47	0.43	0.47	0.47	3.69%	500,870
Feb 23, 2026	0.46	0.47	0.42	0.45	0.45	-2.17%	1,267,205
Feb 20, 2026	0.47	0.48	0.45	0.46	0.46	0.86%	772,071
Feb 19, 2026	0.47	0.48	0.45	0.46	0.46	-6.61%	589,279
Feb 18, 2026	0.45	0.49	0.42	0.49	0.49	6.87%	993,799
Feb 17, 2026	0.47	0.59	0.44	0.46	0.46	-1.42%	2,218,591
Feb 13, 2026	0.47	0.49	0.46	0.46	0.46	-1.49%	591,038
Feb 12, 2026	0.48	0.49	0.44	0.47	0.47	-0.08%	1,053,197
Feb 11, 2026	0.52	0.52	0.47	0.47	0.47	-8.60%	864,970
Feb 10, 2026	0.49	0.53	0.49	0.52	0.52	6.95%	690,939
Feb 9, 2026	0.53	0.53	0.48	0.48	0.48	-10.60%	619,984
Feb 6, 2026	0.48	0.54	0.45	0.54	0.54	8.54%	961,369
Feb 5, 2026	0.51	0.52	0.48	0.50	0.50	-5.77%	889,827
Feb 4, 2026	0.52	0.53	0.46	0.53	0.53	0.94%	3,274,895
Feb 3, 2026	0.52	0.55	0.49	0.52	0.52	2.29%	5,900,695
Feb 2, 2026	0.65	0.65	0.40	0.51	0.51	-22.69%	4,200,721
Jan 30, 2026	0.66	0.70	0.66	0.66	0.66	-2.93%	528,073
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