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 (GTBP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.6404 0.6404 0.593 0.6094 97,954
4th Dec 2025 (Thu) 0.635 0.6532 0.5928 0.6298 167,359
3rd Dec 2025 (Wed) 0.779 0.779 0.5808 0.608 110,976
2nd Dec 2025 (Tue) 0.815 0.815 0.7506 0.7559 22,172
1st Dec 2025 (Mon) 0.7795 0.79 0.76 0.7801 25,353
28th Nov 2025 (Fri) 0.7946 0.818 0.785 0.7901 22,543
27th Nov 2025 (Thu) 0.7474 0.8201 0.7405 0.8018 57,698
26th Nov 2025 (Wed) 0.7474 0.8201 0.7405 0.8018 60,181
25th Nov 2025 (Tue) 0.7656 0.7831 0.74 0.7476 61,458
24th Nov 2025 (Mon) 0.749 0.7809 0.7405 0.7612 44,880
21st Nov 2025 (Fri) 0.695 0.7687 0.695 0.7341 61,145
20th Nov 2025 (Thu) 0.6999 0.6999 0.6999 0.68 5,274
19th Nov 2025 (Wed) 0.6613 0.7209 0.6612 0.68 46,900
18th Nov 2025 (Tue) 0.6735 0.6775 0.6203 0.6555 24,344
17th Nov 2025 (Mon) 0.7482 0.76 0.66 0.6873 142,605
14th Nov 2025 (Fri) 0.7403 1.15 0.7128 0.9206 715,984
13th Nov 2025 (Thu) 0.7023 0.756 0.6987 0.7298 149,604
12th Nov 2025 (Wed) 0.68 0.7391 0.68 0.7251 74,961
11th Nov 2025 (Tue) 0.646 0.6738 0.6367 0.6758 13,654
10th Nov 2025 (Mon) 0.6158 0.6593 0.6102 0.6578 82,626
7th Nov 2025 (Fri) 0.5405 0.6173 0.5405 0.6195 10,589
6th Nov 2025 (Thu) 0.60 0.60 0.549 0.5535 32,980
5th Nov 2025 (Wed) 0.601 0.615 0.6001 0.6103 11,921
4th Nov 2025 (Tue) 0.647 0.647 0.6231 0.6231 0
3rd Nov 2025 (Mon) 0.647 0.6497 0.61 0.6231 15,101
31st Oct 2025 (Fri) 0.63 0.63 0.6115 0.6272 6,297
30th Oct 2025 (Thu) 0.60 0.6299 0.60 0.6279 14,243
29th Oct 2025 (Wed) 0.659 0.66 0.5877 0.5971 62,604
28th Oct 2025 (Tue) 0.695 0.695 0.6674 0.6668 13,255
27th Oct 2025 (Mon) 0.7033 0.7033 0.6701 0.6944 30,541
24th Oct 2025 (Fri) 0.701 0.7098 0.67 0.6845 37,042
23rd Oct 2025 (Thu) 0.6799 0.7711 0.6534 0.731 103,285
22nd Oct 2025 (Wed) 0.695 0.70 0.66 0.6707 33,289
21st Oct 2025 (Tue) 0.7152 0.7152 0.68 0.6993 71,151
20th Oct 2025 (Mon) 0.6998 0.7251 0.6851 0.73 114,954
17th Oct 2025 (Fri) 0.68 0.7004 0.6736 0.6914 29,651
16th Oct 2025 (Thu) 0.7109 0.73 0.6733 0.682 23,790
15th Oct 2025 (Wed) 0.71 0.7623 0.6586 0.7335 137,304
14th Oct 2025 (Tue) 0.7029 0.75 0.6689 0.72 53,478
FTSE 100 Latest
Value9,649.03
Change-54.13