GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.35	0.37	0.31	0.31	0.31	-12.93%	1,440,735
Apr 23, 2026	0.37	0.38	0.36	0.36	0.36	-3.91%	281,520
Apr 22, 2026	0.36	0.39	0.36	0.37	0.37	0.21%	474,017
Apr 21, 2026	0.36	0.39	0.36	0.37	0.37	0.38%	754,332
Apr 20, 2026	0.38	0.38	0.36	0.37	0.37	-2.03%	291,990
Apr 17, 2026	0.39	0.40	0.37	0.38	0.38	-4.99%	351,115
Apr 16, 2026	0.39	0.40	0.38	0.40	0.40	2.81%	447,158
Apr 15, 2026	0.37	0.39	0.37	0.39	0.39	-0.26%	305,568
Apr 14, 2026	0.38	0.39	0.37	0.39	0.39	-	282,814
Apr 13, 2026	0.36	0.39	0.35	0.39	0.39	5.42%	597,979
Apr 10, 2026	0.40	0.41	0.36	0.37	0.37	-5.46%	971,086
Apr 9, 2026	0.40	0.40	0.38	0.39	0.39	-3.56%	875,083
Apr 8, 2026	0.42	0.43	0.40	0.40	0.40	-2.08%	470,965
Apr 7, 2026	0.44	0.44	0.40	0.41	0.41	-7.12%	500,411
Apr 6, 2026	0.46	0.46	0.44	0.45	0.45	-1.00%	339,144
Apr 2, 2026	0.42	0.45	0.41	0.45	0.45	9.79%	407,711
Apr 1, 2026	0.41	0.43	0.40	0.41	0.41	0.32%	596,293
Mar 31, 2026	0.42	0.42	0.40	0.41	0.41	-1.50%	463,827
Mar 30, 2026	0.40	0.42	0.40	0.41	0.41	1.32%	410,620
Mar 27, 2026	0.44	0.45	0.40	0.41	0.41	-8.32%	1,127,935
Mar 26, 2026	0.46	0.46	0.44	0.45	0.45	-4.09%	411,603
Mar 25, 2026	0.47	0.47	0.45	0.47	0.47	-2.13%	371,723
Mar 24, 2026	0.47	0.49	0.46	0.48	0.48	1.41%	1,029,551
Mar 23, 2026	0.44	0.47	0.44	0.47	0.47	1.83%	746,633
Mar 20, 2026	0.43	0.46	0.42	0.46	0.46	8.16%	1,663,905
Mar 19, 2026	0.46	0.46	0.42	0.43	0.43	-0.84%	557,843
Mar 18, 2026	0.43	0.43	0.42	0.43	0.43	-1.22%	207,319
Mar 17, 2026	0.43	0.44	0.42	0.43	0.43	2.21%	392,058
Mar 16, 2026	0.40	0.43	0.40	0.42	0.42	2.51%	527,435
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%	561,561
Mar 11, 2026	0.43	0.44	0.39	0.44	0.44	5.67%	908,140
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%	1,037,615
Mar 6, 2026	0.45	0.47	0.43	0.47	0.47	-0.15%	511,242
Mar 5, 2026	0.46	0.47	0.45	0.47	0.47	3.41%	647,530
Mar 4, 2026	0.47	0.49	0.45	0.45	0.45	-3.28%	934,468
Mar 3, 2026	0.46	0.48	0.44	0.47	0.47	0.62%	652,171
Mar 2, 2026	0.46	0.47	0.45	0.47	0.47	-2.30%	828,118
Feb 27, 2026	0.49	0.49	0.45	0.48	0.48	1.92%	769,858
Feb 26, 2026	0.48	0.48	0.45	0.47	0.47	4.06%	1,062,636
Feb 25, 2026	0.46	0.49	0.45	0.45	0.45	-3.41%	724,041
Feb 24, 2026	0.43	0.47	0.43	0.47	0.47	3.69%	579,810
Feb 23, 2026	0.46	0.47	0.42	0.45	0.45	-2.17%	1,283,393
Feb 20, 2026	0.47	0.48	0.45	0.46	0.46	0.86%	775,256
Feb 19, 2026	0.47	0.48	0.45	0.46	0.46	-6.61%	594,787
Feb 18, 2026	0.45	0.49	0.42	0.49	0.49	6.87%	1,006,945
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%	610,528
Feb 12, 2026	0.48	0.49	0.44	0.47	0.47	-0.08%	1,057,509