GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.36	0.38	0.35	0.36	0.36	-7.20%	496,918
Jul 16, 2026	0.35	0.39	0.33	0.38	0.38	9.45%	743,574
Jul 15, 2026	0.37	0.39	0.34	0.35	0.35	-5.04%	1,091,842
Jul 14, 2026	0.39	0.45	0.35	0.37	0.37	-4.82%	1,950,921
Jul 13, 2026	0.41	0.43	0.37	0.39	0.39	-8.78%	1,718,734
Jul 10, 2026	0.45	0.46	0.41	0.43	0.43	-4.96%	1,040,524
Jul 9, 2026	0.47	0.48	0.43	0.45	0.45	-4.36%	840,951
Jul 8, 2026	0.45	0.47	0.44	0.47	0.47	1.65%	651,554
Jul 7, 2026	0.47	0.48	0.44	0.46	0.46	-6.08%	768,902
Jul 6, 2026	0.49	0.50	0.46	0.49	0.49	3.82%	1,414,177
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
May 27, 2026	0.40	0.41	0.39	0.40	0.40	0.84%	641,605
May 26, 2026	0.47	0.47	0.39	0.39	0.39	-10.91%	1,506,190
May 22, 2026	0.44	0.49	0.44	0.44	0.44	1.62%	2,556,641
May 21, 2026	0.41	0.44	0.41	0.43	0.43	3.27%	944,555
May 20, 2026	0.44	0.46	0.41	0.42	0.42	-2.49%	2,406,646
May 19, 2026	0.39	0.44	0.36	0.43	0.43	18.03%	3,612,997
May 18, 2026	0.39	0.41	0.36	0.36	0.36	-7.51%	1,651,859
May 15, 2026	0.45	0.46	0.38	0.39	0.39	-10.25%	4,006,333
May 14, 2026	0.37	0.48	0.37	0.44	0.44	40.36%	14,758,474
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.07%	361,642
May 12, 2026	0.33	0.34	0.31	0.32	0.32	-5.92%	607,153
May 11, 2026	0.38	0.39	0.34	0.34	0.34	-8.61%	622,909
May 8, 2026	0.39	0.39	0.37	0.38	0.38	-3.67%	496,818
May 7, 2026	0.42	0.42	0.38	0.39	0.39	-3.28%	595,057
May 6, 2026	0.37	0.42	0.37	0.40	0.40	5.95%	1,094,514