Get the Stockscreener App
0.7821
4.12%
-0.0336
After Hours:
2.66
1.8779
+240.11%
Gt Biopharma Inc Stock (GTBP) Price History
The historical daily chart and data for Gt Biopharma Inc stock (GTBP), show that the latest closing stock price as of September 19, 2025, is $0.7821.
- Gt Biopharma Inc all-time high stock price is $19.73, occurred on June 14, 2021.
- The lowest Gt Biopharma Inc stock price recorded was $0.1708 on February 01, 2024. Since then, Gt Biopharma Inc's stock price has risen over 357.90% to $0.7821 now.
- The 52-week high stock price for GTBP is $4.10, representing a 424.23% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for GTBP is $0.6303, indicating a -19.41% decrease from the current share price, occurred on September 11, 2025.
- The closing price of Gt Biopharma Inc (GTBP) stock in the beginning of 2024 was $3.19. The stock closed the year at $0.8857, a loss of over -72.24% for the year.
The table below shows more information about GTBP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 19, 2025 | $0.8307 | $0.78 | $0.0507 | 240,891.0 | -4.12% |
| Sep 18, 2025 | $0.8299 | $0.7816 | $0.0483 | 113,904.0 | +3.36% |
| Sep 17, 2025 | $0.84 | $0.7802 | $0.0598 | 305,791.0 | -4.34% |
| Sep 16, 2025 | $0.85 | $0.80 | $0.05 | 269,271.0 | +3.07% |
| Sep 15, 2025 | $0.829 | $0.7802 | $0.0488 | 310,925.0 | -0.57% |
| Sep 12, 2025 | $0.809 | $0.73 | $0.079 | 291,594.0 | +8.05% |
| Sep 11, 2025 | $0.80 | $0.6303 | $0.1697 | 593,781.0 | -6.88% |
| Sep 10, 2025 | $0.95 | $0.735 | $0.215 | 1,059,494.0 | +6.99% |
| Sep 09, 2025 | $0.8434 | $0.7121 | $0.1313 | 195,566.0 | -13.22% |
| Sep 08, 2025 | $0.87 | $0.6674 | $0.2026 | 870,271.0 | -8.83% |
| Sep 05, 2025 | $0.95 | $0.893 | $0.057 | 2,890,736.0 | +1.72% |
| Sep 04, 2025 | $0.97 | $0.9119 | $0.0581 | 96,170.0 | -1.16% |
| Sep 03, 2025 | $0.99 | $0.881 | $0.109 | 184,467.0 | +4.53% |
| Sep 02, 2025 | $0.93 | $0.895 | $0.035 | 128,879.0 | -3.78% |
| Aug 29, 2025 | $0.9675 | $0.9101 | $0.0574 | 99,817.0 | -3.40% |
| Aug 28, 2025 | $1.14 | $0.96 | $0.18 | 191,140.0 | -15.14% |
| Aug 27, 2025 | $1.18 | $1.10 | $0.08 | 100,946.0 | +0.00% |
| Aug 26, 2025 | $1.14 | $1.10 | $0.04 | 66,063.0 | +4.59% |
| Aug 25, 2025 | $1.13 | $1.08 | $0.05 | 99,741.0 | -1.80% |
| Aug 22, 2025 | $1.15 | $1.09 | $0.06 | 95,992.0 | +3.74% |
Gt Biopharma Inc Stock (GTBP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gt Biopharma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GTBP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gt Biopharma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gt Biopharma Inc Stock (GTBP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.99 | $0.6303 | $0.3597 | 7,792,631.0 | -16.31% |
| Aug, 2025 | $1.92 | $0.9101 | $1.01 | 2,314,999.0 | -49.76% |
| Jul, 2025 | $3.73 | $1.86 | $1.87 | 2,209,997.0 | -48.04% |
| Jun, 2025 | $3.85 | $2.55 | $1.30 | 1,518,051.0 | +38.76% |
| May, 2025 | $2.98 | $2.12 | $0.8598 | 1,627,415.0 | +6.61% |
| Apr, 2025 | $2.70 | $2.10 | $0.5994 | 474,074.0 | +12.56% |
| Mar, 2025 | $2.65 | $2.12 | $0.5319 | 761,433.0 | -9.66% |
| Feb, 2025 | $3.12 | $2.02 | $1.10 | 27,440,549.0 | +6.73% |
| Jan, 2025 | $3.10 | $1.99 | $1.11 | 4,874,892.0 | -26.89% |
Gt Biopharma Inc Stock (GTBP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.10 | $1.72 | $2.38 | 22,448,422.0 | +8.93% |
| Nov, 2024 | $3.54 | $2.70 | $0.8437 | 426,598.0 | -4.76% |
| Oct, 2024 | $3.54 | $1.95 | $1.59 | 529,569.0 | +27.33% |
| Sep, 2024 | $2.80 | $1.92 | $0.8799 | 234,691.0 | +7.40% |
| Aug, 2024 | $2.68 | $2.07 | $0.61 | 221,252.0 | -17.62% |
| Jul, 2024 | $2.96 | $2.53 | $0.43 | 366,320.0 | -7.77% |
| Jun, 2024 | $3.78 | $2.60 | $1.18 | 1,463,386.0 | -24.53% |
| May, 2024 | $10.66 | $3.02 | $7.64 | 85,252,599.0 | +25.00% |
| Apr, 2024 | $4.77 | $2.95 | $1.82 | 161,017.0 | -32.28% |
| Mar, 2024 | $5.21 | $3.81 | $1.40 | 359,101.0 | +4.98% |
| Feb, 2024 | $6.25 | $3.52 | $2.73 | 337,660.2 | -28.96% |
| Jan, 2024 | $7.94 | $5.94 | $2.00 | 95,113.2 | -22.35% |
Gt Biopharma Inc Stock (GTBP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.70 | $6.45 | $2.25 | 112,672.5 | +15.91% |
| Nov, 2023 | $9.90 | $6.17 | $3.73 | 84,429.2 | -11.68% |
| Oct, 2023 | $8.40 | $6.61 | $1.79 | 58,213.0 | +3.32% |
| Sep, 2023 | $9.60 | $6.63 | $2.97 | 121,291.5 | -7.62% |
| Aug, 2023 | $9.00 | $6.60 | $2.40 | 143,509.3 | -5.09% |
| Jul, 2023 | $10.95 | $7.54 | $3.41 | 335,483.3 | -11.86% |
| Jun, 2023 | $16.11 | $6.30 | $9.81 | 688,809.6 | +38.54% |
| May, 2023 | $12.21 | $5.39 | $6.82 | 188,818.0 | -40.77% |
| Apr, 2023 | $18.00 | $10.20 | $7.80 | 119,779.4 | -30.87% |
| Mar, 2023 | $21.90 | $13.20 | $8.70 | 49,793.9 | -19.83% |
| Feb, 2023 | $30.90 | $16.52 | $14.38 | 96,215.8 | -12.91% |
| Jan, 2023 | $33.00 | $21.60 | $11.40 | 44,835.2 | -11.06% |
1.43%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):