GT Biopharma Inc (GTBP) Historical Stock Data

0.85 ↑0.04 (4.97%)

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

Historical Data

In the past 30 trading days, GTBP is down -0.47% a day on average. There have been 12 days where GT Biopharma Inc closed green and 18 days where GTBP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.82	0.85	↑$0.03 (3.07%)	0.79	0.85	1.47M
2025-12-23	0.80	0.81	↑$0.01 (0.63%)	0.78	0.83	2.66M
2025-12-22	0.81	0.77	↓$0.04 (-4.46%)	0.75	0.82	4.61M
2025-12-19	0.76	0.76	↓$0.00 (-0.41%)	0.71	0.77	2.33M
2025-12-18	0.73	0.73	↑$0.00 (0.16%)	0.70	0.75	2.70M
2025-12-17	0.74	0.70	↓$0.04 (-5.41%)	0.68	0.75	1.88M
2025-12-16	0.64	0.72	↑$0.08 (12.24%)	0.63	0.73	2.47M
2025-12-15	0.70	0.63	↓$0.07 (-10.41%)	0.63	0.71	1.36M
2025-12-12	0.66	0.66	↓$0.00 (-0.18%)	0.64	0.67	0.93M
2025-12-11	0.70	0.65	↓$0.05 (-7.14%)	0.64	0.71	0.98M
2025-12-10	0.65	0.67	↑$0.02 (3.46%)	0.64	0.71	1.26M
2025-12-09	0.65	0.64	↓$0.01 (-2.17%)	0.62	0.67	808.16K
2025-12-08	0.65	0.65	↓$0.00 (-0.09%)	0.61	0.66	1.06M
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