Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gt Biopharma In (GTBP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4851 0.5361 0.455 0.5389 69,777
5th Feb 2026 (Thu) 0.5095 0.52 0.4827 0.4965 34,450
4th Feb 2026 (Wed) 0.52 0.523 0.46 0.5269 284,896
3rd Feb 2026 (Tue) 0.515 0.5455 0.4873 0.522 468,979
2nd Feb 2026 (Mon) 0.6511 0.6511 0.41 0.5103 206,108
30th Jan 2026 (Fri) 0.672 0.695 0.6574 0.6601 24,243
29th Jan 2026 (Thu) 0.7217 0.7217 0.6716 0.68 33,548
28th Jan 2026 (Wed) 0.7209 0.725 0.7101 0.7394 15,128
27th Jan 2026 (Tue) 0.7048 0.737 0.695 0.7394 45,106
26th Jan 2026 (Mon) 0.71 0.715 0.6909 0.69 39,890
23rd Jan 2026 (Fri) 0.7112 0.7217 0.6936 0.712 21,931
22nd Jan 2026 (Thu) 0.70 0.73 0.6923 0.72 46,428
21st Jan 2026 (Wed) 0.72 0.72 0.68 0.71 71,391
20th Jan 2026 (Tue) 0.739 0.739 0.7111 0.7253 27,302
19th Jan 2026 (Mon) 0.73 0.775 0.69 0.7458 93,376
16th Jan 2026 (Fri) 0.73 0.775 0.69 0.7458 93,376
15th Jan 2026 (Thu) 0.7325 0.7475 0.70 0.73 900,578
14th Jan 2026 (Wed) 0.68 0.68 0.65 0.66 61,831
13th Jan 2026 (Tue) 0.715 0.72 0.6752 0.73 64,354
12th Jan 2026 (Mon) 0.695 0.7456 0.6752 0.73 95,665
9th Jan 2026 (Fri) 0.68 0.69 0.62 0.677 53,030
8th Jan 2026 (Thu) 0.72 0.72 0.6641 0.68 109,023
7th Jan 2026 (Wed) 0.795 0.795 0.7244 0.7323 88,918
6th Jan 2026 (Tue) 0.781 0.80 0.771 0.794 193,747
5th Jan 2026 (Mon) 0.8481 0.8542 0.7647 0.80 100,956
2nd Jan 2026 (Fri) 0.7972 0.86 0.79 0.8171 110,916
1st Jan 2026 (Thu) 0.8398 0.8398 0.75 0.7852 102,837
31st Dec 2025 (Wed) 0.8398 0.8398 0.75 0.7852 102,837
30th Dec 2025 (Tue) 0.9301 0.9301 0.80 0.8139 259,379
29th Dec 2025 (Mon) 0.86 0.9271 0.83 0.9201 467,838
26th Dec 2025 (Fri) 0.865 0.865 0.786 0.8324 162,464
25th Dec 2025 (Thu) 0.8142 0.8449 0.79 0.845 211,666
24th Dec 2025 (Wed) 0.8142 0.8449 0.79 0.845 211,666
23rd Dec 2025 (Tue) 0.804 0.83 0.784 0.805 199,389
22nd Dec 2025 (Mon) 0.8118 0.815 0.755 0.7739 506,294
19th Dec 2025 (Fri) 0.76 0.7671 0.7139 0.7569 186,585
18th Dec 2025 (Thu) 0.7413 0.7485 0.7048 0.7347 127,961
17th Dec 2025 (Wed) 0.7431 0.744 0.6804 0.70 102,095
16th Dec 2025 (Tue) 0.6415 0.733 0.63 0.72 207,582
15th Dec 2025 (Mon) 0.705 0.705 0.6276 0.6271 117,000
12th Dec 2025 (Fri) 0.649 0.6689 0.6391 0.6598 149,464
11th Dec 2025 (Thu) 0.6831 0.6898 0.64 0.65 86,035
10th Dec 2025 (Wed) 0.65 0.7122 0.65 0.6725 80,199
9th Dec 2025 (Tue) 0.631 0.67 0.62 0.64 46,903
8th Dec 2025 (Mon) 0.64 0.6523 0.61 0.6494 70,062
FTSE 100 Latest
Value10,369.75
Change60.53