GT Biopharma Inc (GTBP) Historical Stock Data

0.61 ↓0.02 (-3.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GTBP is down -0.07% a day on average. There have been 13 days where GT Biopharma Inc closed green and 17 days where GTBP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.64	0.61	↓$0.03 (-4.33%)	0.59	0.65	1.09M
2025-12-04	0.64	0.63	↓$0.01 (-1.59%)	0.59	0.66	1.57M
2025-12-03	0.78	0.61	↓$0.17 (-22.05%)	0.58	0.79	1.91M
2025-12-02	0.80	0.76	↓$0.04 (-5.50%)	0.75	0.82	546.02K
2025-12-01	0.79	0.78	↓$0.00 (-0.62%)	0.76	0.79	304.95K
2025-11-28	0.80	0.79	↓$0.01 (-0.87%)	0.77	0.82	175.42K
2025-11-26	0.76	0.80	↑$0.04 (5.65%)	0.74	0.82	639.64K
2025-11-25	0.77	0.75	↓$0.02 (-2.91%)	0.74	0.78	519.83K
2025-11-24	0.75	0.76	↑$0.01 (2.00%)	0.74	0.79	695.19K
2025-11-21	0.72	0.73	↑$0.02 (2.24%)	0.69	0.77	719K
2025-11-20	0.69	0.71	↑$0.02 (2.17%)	0.67	0.73	0.93M
2025-11-19	0.69	0.68	↓$0.01 (-1.15%)	0.66	0.72	788.72K
2025-11-18	0.67	0.66	↓$0.01 (-2.19%)	0.62	0.69	661.57K
2025-11-17	0.75	0.69	↓$0.06 (-8.36%)	0.66	0.77	1.94M
2025-11-14	0.74	0.92	↑$0.18 (23.60%)	0.71	1.15	9.96M
2025-11-13	0.70	0.73	↑$0.03 (3.93%)	0.70	0.76	1.21M
2025-11-12	0.68	0.73	↑$0.05 (6.63%)	0.67	0.74	598.45K
2025-11-11	0.66	0.68	↑$0.02 (2.39%)	0.63	0.68	242.72K
2025-11-10	0.60	0.66	↑$0.06 (9.27%)	0.60	0.66	466.28K
2025-11-07	0.55	0.62	↑$0.07 (13.59%)	0.54	0.62	376.95K
2025-11-06	0.61	0.55	↓$0.06 (-9.29%)	0.55	0.61	298.53K
2025-11-05	0.61	0.61	↑$0.00 (0.18%)	0.60	0.62	178.33K
2025-11-04	0.61	0.62	↑$0.01 (2.15%)	0.60	0.62	227.58K
2025-11-03	0.64	0.62	↓$0.02 (-3.22%)	0.61	0.65	399.93K
2025-10-31	0.63	0.63	↓$0.00 (-0.44%)	0.60	0.64	113.29K
2025-10-30	0.60	0.63	↑$0.03 (4.62%)	0.59	0.63	415.83K
2025-10-29	0.67	0.60	↓$0.07 (-10.49%)	0.59	0.67	825.45K
2025-10-28	0.69	0.67	↓$0.02 (-3.36%)	0.67	0.70	208.65K
2025-10-27	0.70	0.69	↓$0.00 (-0.52%)	0.67	0.70	390.76K
2025-10-24	0.71	0.68	↓$0.03 (-3.59%)	0.66	0.72	738.84K