GT Biopharma, Inc. (GTBP)
NASDAQ: GTBP · Real-Time Price · USD
5.13
-0.19 (-3.57%)
At close: Nov 2, 2026, 4:00 PM EST
5.37
+0.24 (4.68%)
After-hours: Nov 2, 2026, 4:57 PM EST
GT Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.35 | 5.40 | 5.11 | 5.13 | 5.13 | -3.57% | 33,454 |
| Oct 30, 2026 | 5.47 | 5.54 | 5.30 | 5.32 | 5.32 | -5.00% | 20,274 |
| Oct 29, 2026 | 5.61 | 5.69 | 5.46 | 5.60 | 5.60 | 1.63% | 57,021 |
| Oct 28, 2026 | 5.39 | 5.69 | 5.32 | 5.51 | 5.51 | -1.25% | 54,779 |
| Oct 27, 2026 | 5.56 | 5.67 | 5.18 | 5.58 | 5.58 | 10.06% | 102,416 |
| Oct 26, 2026 | 5.49 | 5.78 | 5.07 | 5.07 | 5.07 | -7.14% | 178,775 |
| Oct 23, 2026 | 5.58 | 5.70 | 5.31 | 5.46 | 5.46 | -1.09% | 63,917 |
| Oct 22, 2026 | 5.37 | 5.57 | 5.28 | 5.52 | 5.52 | 2.03% | 69,418 |
| Oct 21, 2026 | 6.81 | 6.90 | 5.31 | 5.41 | 5.41 | -25.99% | 170,843 |
| Oct 20, 2026 | 6.63 | 7.49 | 6.63 | 7.31 | 7.31 | 9.27% | 49,369 |
| Oct 19, 2026 | 7.17 | 7.17 | 6.69 | 6.69 | 6.69 | -4.84% | 28,773 |
| Oct 16, 2026 | 7.14 | 7.32 | 6.86 | 7.03 | 7.03 | -4.48% | 55,290 |
| Oct 15, 2026 | 6.50 | 7.40 | 6.50 | 7.36 | 7.36 | 18.52% | 63,081 |
| Oct 14, 2026 | 6.44 | 6.44 | 5.86 | 6.21 | 6.21 | -4.46% | 42,148 |
| Oct 13, 2026 | 7.50 | 7.50 | 6.33 | 6.50 | 6.50 | -4.41% | 29,555 |
| Oct 12, 2026 | 6.79 | 7.05 | 6.50 | 6.80 | 6.80 | 1.80% | 37,956 |
| Oct 9, 2026 | 5.96 | 6.68 | 5.83 | 6.68 | 6.68 | 12.08% | 43,382 |
| Oct 8, 2026 | 6.20 | 6.22 | 5.80 | 5.96 | 5.96 | -3.87% | 31,765 |
| Oct 7, 2026 | 6.30 | 6.47 | 6.20 | 6.20 | 6.20 | -2.67% | 19,169 |
| Oct 6, 2026 | 6.31 | 6.45 | 6.20 | 6.37 | 6.37 | 3.41% | 22,404 |
| Oct 5, 2026 | 6.13 | 6.68 | 6.12 | 6.16 | 6.16 | 0.98% | 38,732 |
| Oct 2, 2026 | 6.36 | 6.51 | 6.00 | 6.10 | 6.10 | -1.61% | 62,624 |
| Oct 1, 2026 | 6.34 | 6.46 | 6.00 | 6.20 | 6.20 | -4.17% | 39,000 |
| Sep 30, 2026 | 6.85 | 7.02 | 6.47 | 6.47 | 6.47 | -5.89% | 29,759 |
| Sep 29, 2026 | 7.08 | 7.10 | 6.71 | 6.88 | 6.88 | 1.10% | 34,968 |
| Sep 28, 2026 | 7.00 | 7.25 | 6.79 | 6.80 | 6.80 | -1.31% | 36,975 |
| Sep 25, 2026 | 6.79 | 7.24 | 6.59 | 6.89 | 6.89 | 0.88% | 79,842 |
| Sep 24, 2026 | 7.01 | 7.10 | 6.59 | 6.83 | 6.83 | -3.80% | 28,216 |
| Sep 23, 2026 | 7.08 | 7.28 | 6.83 | 7.10 | 7.10 | -1.11% | 53,725 |
| Sep 22, 2026 | 7.12 | 7.20 | 6.35 | 7.18 | 7.18 | - | 74,674 |
| Sep 21, 2026 | 7.16 | 7.82 | 6.88 | 7.18 | 7.18 | 0.28% | 57,706 |
| Sep 18, 2026 | 7.52 | 7.52 | 7.11 | 7.16 | 7.16 | -4.41% | 37,473 |
| Sep 17, 2026 | 7.80 | 7.80 | 6.33 | 7.49 | 7.49 | -4.10% | 110,655 |
| Sep 16, 2026 | 9.04 | 9.04 | 7.31 | 7.81 | 7.81 | -13.22% | 107,923 |
| Sep 15, 2026 | 10.48 | 10.48 | 8.13 | 9.00 | 9.00 | -22.61% | 335,285 |
| Sep 14, 2026 | 8.69 | 11.98 | 8.65 | 11.63 | 11.63 | 35.08% | 524,297 |
| Sep 11, 2026 | 6.59 | 8.82 | 6.59 | 8.61 | 8.61 | 39.32% | 544,275 |
| Sep 10, 2026 | 6.13 | 6.74 | 5.50 | 6.18 | 6.18 | 3.34% | 161,354 |
| Sep 9, 2026 | 5.47 | 6.24 | 5.12 | 5.98 | 5.98 | 14.13% | 120,047 |
| Sep 8, 2026 | 5.62 | 5.95 | 4.91 | 5.24 | 5.24 | -13.04% | 88,497 |
| Sep 4, 2026 | 6.44 | 6.50 | 5.55 | 6.03 | 6.03 | -4.52% | 46,892 |
| Sep 3, 2026 | 7.03 | 7.14 | 6.31 | 6.31 | 6.31 | -10.81% | 44,634 |
| Sep 2, 2026 | 7.00 | 7.25 | 7.00 | 7.08 | 7.08 | -2.04% | 9,853 |
| Sep 1, 2026 | 7.25 | 7.25 | 7.00 | 7.22 | 7.22 | 1.01% | 10,075 |
| Aug 31, 2026 | 7.75 | 7.97 | 7.14 | 7.15 | 7.15 | -4.67% | 12,581 |
| Aug 28, 2026 | 7.65 | 7.85 | 7.50 | 7.50 | 7.50 | -0.60% | 14,983 |
| Aug 27, 2026 | 7.38 | 7.59 | 7.27 | 7.55 | 7.55 | 4.03% | 15,899 |
| Aug 26, 2026 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | -3.20% | 8,347 |
| Aug 25, 2026 | 7.86 | 7.87 | 7.45 | 7.49 | 7.49 | -1.99% | 17,662 |
| Aug 24, 2026 | 7.25 | 7.95 | 7.13 | 7.65 | 7.65 | 5.96% | 25,772 |