GT Biopharma Inc (GTBP) Historical Stock Data

2.84 ↑0.02 (0.71%)

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

Historical Data

In the past 30 trading days, GTBP is down -1.62% a day on average. There have been 11 days where GT Biopharma Inc closed green and 19 days where GTBP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-13	2.92	2.84	↓$0.08 (-2.74%)	2.75	3.01	67.84K
2025-06-12	3.10	2.82	↓$0.28 (-9.03%)	2.82	3.18	75.58K
2025-06-11	3.11	3.18	↑$0.07 (2.25%)	3.02	3.28	113.46K
2025-06-10	3.25	3.04	↓$0.21 (-6.46%)	2.81	3.25	98.86K
2025-06-09	2.80	3.02	↑$0.22 (7.86%)	2.75	3.14	217.14K
2025-06-06	2.75	2.68	↓$0.07 (-2.55%)	2.62	2.75	23.44K
2025-06-05	2.76	2.70	↓$0.06 (-2.12%)	2.56	2.76	19K
2025-06-04	2.75	2.69	↓$0.06 (-2.18%)	2.68	2.80	28.93K
2025-06-03	2.80	2.82	↑$0.02 (0.71%)	2.72	2.82	20.66K
2025-06-02	2.67	2.71	↑$0.04 (1.50%)	2.55	2.72	25.16K
2025-05-30	2.80	2.58	↓$0.22 (-7.86%)	2.52	2.81	30.98K
2025-05-29	2.88	2.70	↓$0.18 (-6.25%)	2.70	2.90	27.42K
2025-05-28	2.81	2.84	↑$0.03 (1.07%)	2.73	2.92	43.26K
2025-05-27	2.90	2.89	↓$0.01 (-0.34%)	2.60	2.90	100.66K
2025-05-23	2.84	2.89	↑$0.05 (1.76%)	2.66	2.89	100.42K
2025-05-22	2.90	2.67	↓$0.23 (-7.93%)	2.40	2.95	195.60K
2025-05-21	2.30	2.66	↑$0.36 (15.65%)	2.23	2.98	463.49K
2025-05-20	2.35	2.17	↓$0.19 (-7.87%)	2.12	2.35	65.84K
2025-05-19	2.60	2.24	↓$0.36 (-13.85%)	2.15	2.89	531.96K
2025-05-16	2.27	2.23	↓$0.04 (-1.55%)	2.23	2.27	8.31K
2025-05-15	2.32	2.24	↓$0.08 (-3.45%)	2.22	2.32	2.79K
2025-05-14	2.15	2.19	↑$0.04 (1.86%)	2.15	2.37	9.77K
2025-05-13	2.20	2.18	↓$0.02 (-1.04%)	2.15	2.23	15.30K
2025-05-12	2.20	2.30	↑$0.10 (4.55%)	2.20	2.33	5.05K
2025-05-09	2.30	2.27	↓$0.03 (-1.30%)	2.27	2.34	9.07K
2025-05-08	2.37	2.34	↓$0.03 (-1.27%)	2.34	2.40	2.09K
2025-05-07	2.30	2.38	↑$0.08 (3.26%)	2.30	2.39	1.38K
2025-05-06	2.35	2.38	↑$0.03 (1.28%)	2.35	2.39	2.74K
2025-05-05	2.41	2.29	↓$0.12 (-4.98%)	2.26	2.41	2.56K
2025-05-02	2.52	2.33	↓$0.19 (-7.54%)	2.33	2.52	9.38K