Get the Stockscreener App
0.392
10.91%
-0.048
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 May 26, 2026, is $0.392.
- 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 129.51% to $0.392 now.
- The 52-week high stock price for GTBP is $3.85, representing a 882.14% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for GTBP is $0.261, indicating a -33.42% decrease from the current share price, occurred on April 29, 2026.
- The closing price of Gt Biopharma Inc (GTBP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $0.47 | $0.3852 | $0.0848 | 1,487,810.0 | -10.91% |
| May 22, 2026 | $0.4888 | $0.4361 | $0.0527 | 2,528,426.0 | +1.62% |
| May 21, 2026 | $0.4379 | $0.4051 | $0.0328 | 937,390.0 | +3.27% |
| May 20, 2026 | $0.4599 | $0.41 | $0.0499 | 2,394,509.0 | -2.49% |
| May 19, 2026 | $0.4448 | $0.3608 | $0.084 | 3,563,335.0 | +18.03% |
| May 18, 2026 | $0.4099 | $0.361 | $0.0489 | 1,643,504.0 | -7.51% |
| May 15, 2026 | $0.4641 | $0.375 | $0.0891 | 3,996,292.0 | -10.25% |
| May 14, 2026 | $0.48 | $0.3709 | $0.1091 | 14,525,830.0 | +40.36% |
| May 13, 2026 | $0.3225 | $0.31 | $0.0125 | 358,632.0 | -3.07% |
| May 12, 2026 | $0.3365 | $0.3105 | $0.026 | 606,460.0 | -5.92% |
| May 11, 2026 | $0.3888 | $0.3422 | $0.0466 | 619,183.0 | -8.61% |
| May 08, 2026 | $0.39 | $0.3715 | $0.0185 | 487,918.0 | -3.67% |
| May 07, 2026 | $0.4156 | $0.38 | $0.0356 | 592,027.0 | -3.28% |
| May 06, 2026 | $0.4176 | $0.373 | $0.0446 | 1,044,454.0 | +5.95% |
| May 05, 2026 | $0.4166 | $0.37 | $0.0466 | 1,201,801.0 | -0.63% |
| May 04, 2026 | $0.3871 | $0.35 | $0.0371 | 1,038,673.0 | +11.39% |
| May 01, 2026 | $0.3539 | $0.32 | $0.0339 | 1,074,567.0 | +11.42% |
| Apr 30, 2026 | $0.3185 | $0.2712 | $0.0473 | 1,432,058.0 | +13.31% |
| Apr 29, 2026 | $0.29 | $0.261 | $0.029 | 429,638.0 | -3.85% |
| Apr 28, 2026 | $0.2931 | $0.27 | $0.0231 | 568,667.0 | +1.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.4888 | $0.31 | $0.1788 | 39,588,621.0 | +27.19% |
| Apr, 2026 | $0.4586 | $0.261 | $0.1976 | 12,845,371.0 | -24.48% |
| Mar, 2026 | $0.4949 | $0.3915 | $0.1034 | 15,067,708.0 | -14.62% |
| Feb, 2026 | $0.6549 | $0.4011 | $0.2538 | 28,206,471.0 | -27.59% |
| Jan, 2026 | $0.865 | $0.61 | $0.255 | 28,427,455.0 | -15.93% |
Gt Biopharma Inc Stock (GTBP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.944 | $0.5808 | $0.3632 | 39,281,403.0 | +3.01% |
| Nov, 2025 | $1.15 | $0.54 | $0.61 | 24,029,773.0 | +25.97% |
| Oct, 2025 | $1.37 | $0.587 | $0.783 | 90,223,624.0 | +6.94% |
| Sep, 2025 | $0.99 | $0.55 | $0.44 | 12,420,899.0 | -37.24% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):