GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.20	2.33	2.20	2.30	2.30	1.32%	5,050
May 9, 2025	2.30	2.34	2.27	2.27	2.27	-2.99%	9,072
May 8, 2025	2.37	2.40	2.34	2.34	2.34	-1.47%	2,091
May 7, 2025	2.30	2.39	2.30	2.38	2.38	-0.21%	1,381
May 6, 2025	2.35	2.39	2.35	2.38	2.38	3.93%	2,739
May 5, 2025	2.41	2.41	2.26	2.29	2.29	-1.72%	2,558
May 2, 2025	2.52	2.52	2.33	2.33	2.33	-4.90%	9,379
May 1, 2025	2.40	2.59	2.34	2.45	2.45	1.24%	9,337
Apr 30, 2025	2.34	2.70	2.34	2.42	2.42	5.22%	23,392
Apr 29, 2025	2.28	2.62	2.28	2.30	2.30	-	190,069
Apr 28, 2025	2.32	2.33	2.28	2.30	2.30	0.88%	8,764
Apr 25, 2025	2.30	2.32	2.28	2.28	2.28	-0.09%	10,903
Apr 24, 2025	2.31	2.33	2.24	2.28	2.28	2.33%	4,581
Apr 23, 2025	2.22	2.38	2.22	2.23	2.23	3.24%	18,822
Apr 22, 2025	2.24	2.35	2.15	2.16	2.16	-0.46%	11,364
Apr 21, 2025	2.20	2.25	2.16	2.17	2.17	-4.41%	4,963
Apr 17, 2025	2.25	2.27	2.16	2.27	2.27	0.89%	7,043
Apr 16, 2025	2.27	2.35	2.25	2.25	2.25	-5.06%	12,016
Apr 15, 2025	2.25	2.37	2.25	2.37	2.37	3.67%	2,375
Apr 14, 2025	2.29	2.36	2.29	2.29	2.29	2.51%	3,424
Apr 11, 2025	2.16	2.32	2.16	2.23	2.23	-3.46%	10,741
Apr 10, 2025	2.15	2.39	2.15	2.31	2.31	5.00%	9,989
Apr 9, 2025	2.25	2.40	2.15	2.20	2.20	-5.17%	39,683
Apr 8, 2025	2.23	2.49	2.23	2.32	2.32	2.65%	31,685
Apr 7, 2025	2.18	2.48	2.16	2.26	2.26	-3.83%	29,424
Apr 4, 2025	2.20	2.39	2.20	2.35	2.35	0.86%	17,138
Apr 3, 2025	2.29	2.45	2.11	2.33	2.33	-1.27%	12,773
Apr 2, 2025	2.44	2.46	2.36	2.36	2.36	-0.42%	13,794
Apr 1, 2025	2.25	2.37	2.10	2.37	2.37	10.23%	17,251
Mar 31, 2025	2.40	2.45	2.12	2.15	2.15	-10.42%	19,773
Mar 28, 2025	2.37	2.43	2.35	2.40	2.40	4.35%	15,680
Mar 27, 2025	2.40	2.50	2.29	2.30	2.30	-4.96%	14,698
Mar 26, 2025	2.44	2.50	2.40	2.42	2.42	2.54%	13,200
Mar 25, 2025	2.40	2.40	2.30	2.36	2.36	1.29%	18,515
Mar 24, 2025	2.45	2.45	2.32	2.33	2.33	-6.80%	14,472
Mar 21, 2025	2.34	2.50	2.25	2.50	2.50	10.62%	50,023
Mar 20, 2025	2.32	2.47	2.26	2.26	2.26	-5.83%	25,584
Mar 19, 2025	2.54	2.54	2.35	2.40	2.40	-2.44%	17,343
Mar 18, 2025	2.48	2.49	2.33	2.46	2.46	2.50%	38,283
Mar 17, 2025	2.55	2.55	2.40	2.40	2.40	-6.25%	91,784
Mar 14, 2025	2.48	2.56	2.32	2.56	2.56	3.23%	20,465
Mar 13, 2025	2.44	2.65	2.42	2.48	2.48	-0.40%	61,029
Mar 12, 2025	2.47	2.53	2.34	2.49	2.49	0.40%	47,231
Mar 11, 2025	2.47	2.54	2.32	2.48	2.48	-0.40%	41,254
Mar 10, 2025	2.44	2.57	2.39	2.49	2.49	2.05%	31,463
Mar 7, 2025	2.32	2.56	2.30	2.44	2.44	2.95%	53,546
Mar 6, 2025	2.33	2.53	2.28	2.37	2.37	-2.47%	59,612
Mar 5, 2025	2.25	2.43	2.21	2.43	2.43	11.47%	80,177
Mar 4, 2025	2.34	2.43	2.11	2.18	2.18	-6.44%	44,416
Mar 3, 2025	2.40	2.43	2.23	2.33	2.33	-2.10%	55,455