GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.45	0.46	0.38	0.39	0.39	-10.25%	3,984,660
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
May 5, 2026	0.39	0.42	0.37	0.38	0.38	-0.63%	1,210,780
May 4, 2026	0.35	0.39	0.35	0.38	0.38	11.39%	1,048,240
May 1, 2026	0.33	0.35	0.32	0.34	0.34	11.42%	1,082,523
Apr 30, 2026	0.29	0.32	0.27	0.31	0.31	13.31%	1,442,278
Apr 29, 2026	0.29	0.29	0.26	0.27	0.27	-3.85%	482,630
Apr 28, 2026	0.28	0.29	0.27	0.28	0.28	1.07%	570,980
Apr 27, 2026	0.32	0.32	0.27	0.28	0.28	-10.43%	1,060,807
Apr 24, 2026	0.35	0.37	0.31	0.31	0.31	-12.93%	1,447,083
Apr 23, 2026	0.37	0.38	0.36	0.36	0.36	-3.91%	288,939
Apr 22, 2026	0.36	0.39	0.36	0.37	0.37	0.21%	475,507
Apr 21, 2026	0.36	0.39	0.36	0.37	0.37	0.38%	754,784
Apr 20, 2026	0.38	0.38	0.36	0.37	0.37	-2.03%	292,628
Apr 17, 2026	0.39	0.40	0.37	0.38	0.38	-4.99%	352,654
Apr 16, 2026	0.39	0.40	0.38	0.40	0.40	2.81%	448,291
Apr 15, 2026	0.37	0.39	0.37	0.39	0.39	-0.26%	306,372
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%	598,210
Apr 10, 2026	0.40	0.41	0.36	0.37	0.37	-5.46%	980,718
Apr 9, 2026	0.40	0.40	0.38	0.39	0.39	-3.56%	879,027
Apr 8, 2026	0.42	0.43	0.40	0.40	0.40	-2.08%	472,231
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