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
3rd Apr 2026 (Fri) 0.4198 0.44 0.4141 0.4495 31,661
2nd Apr 2026 (Thu) 0.4198 0.44 0.4141 0.4495 31,661
1st Apr 2026 (Wed) 0.4185 0.4202 0.40 0.4094 36,944
31st Mar 2026 (Tue) 0.415 0.419 0.40 0.4081 15,619
30th Mar 2026 (Mon) 0.4161 0.4161 0.404 0.4143 14,627
27th Mar 2026 (Fri) 0.44 0.44 0.40 0.4089 39,121
26th Mar 2026 (Thu) 0.4514 0.4514 0.4417 0.446 12,864
25th Mar 2026 (Wed) 0.4643 0.47 0.4516 0.465 9,339
24th Mar 2026 (Tue) 0.4648 0.4933 0.46 0.4751 50,501
23rd Mar 2026 (Mon) 0.4543 0.4732 0.45 0.4685 28,943
20th Mar 2026 (Fri) 0.4303 0.457 0.42 0.4601 142,281
19th Mar 2026 (Thu) 0.431 0.431 0.4166 0.4254 27,360
18th Mar 2026 (Wed) 0.43 0.43 0.4201 0.429 8,170
17th Mar 2026 (Tue) 0.4301 0.4363 0.4224 0.4343 20,956
16th Mar 2026 (Mon) 0.405 0.43 0.405 0.4249 15,167
13th Mar 2026 (Fri) 0.4399 0.4399 0.41 0.4145 41,770
12th Mar 2026 (Thu) 0.4202 0.4342 0.4116 0.425 42,185
11th Mar 2026 (Wed) 0.42 0.44 0.3979 0.44 86,354
10th Mar 2026 (Tue) 0.4343 0.44 0.416 0.4164 18,669
9th Mar 2026 (Mon) 0.4555 0.4555 0.42 0.417 61,583
6th Mar 2026 (Fri) 0.459 0.4626 0.4336 0.4693 22,171
5th Mar 2026 (Thu) 0.445 0.4699 0.445 0.47 63,807
4th Mar 2026 (Wed) 0.4792 0.4888 0.445 0.4545 64,466
3rd Mar 2026 (Tue) 0.455 0.48 0.44 0.4699 35,851
2nd Mar 2026 (Mon) 0.4563 0.4684 0.4501 0.467 41,253
27th Feb 2026 (Fri) 0.4849 0.4849 0.448 0.478 39,331
26th Feb 2026 (Thu) 0.4579 0.4743 0.455 0.469 34,197
25th Feb 2026 (Wed) 0.4597 0.4597 0.4507 0.4507 0
24th Feb 2026 (Tue) 0.4597 0.4597 0.45 0.45 0
23rd Feb 2026 (Mon) 0.4597 0.47 0.4203 0.45 72,367
20th Feb 2026 (Fri) 0.4649 0.47 0.453 0.46 37,683
19th Feb 2026 (Thu) 0.471 0.475 0.4534 0.4561 46,459
18th Feb 2026 (Wed) 0.445 0.488 0.43 0.4884 104,887
17th Feb 2026 (Tue) 0.47 0.5816 0.4491 0.457 270,557
16th Feb 2026 (Mon) 0.4572 0.4871 0.4572 0.4636 39,435
13th Feb 2026 (Fri) 0.4572 0.4871 0.4572 0.4636 39,435
12th Feb 2026 (Thu) 0.4875 0.49 0.4444 0.4706 60,954
11th Feb 2026 (Wed) 0.5101 0.5101 0.475 0.471 59,772
10th Feb 2026 (Tue) 0.4864 0.5268 0.4864 0.5153 61,909
9th Feb 2026 (Mon) 0.514 0.5233 0.4846 0.4818 20,708
6th Feb 2026 (Fri) 0.4851 0.5361 0.455 0.5389 69,777
FTSE 100 Latest
Value10,436.29
Change71.50