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
10th Jul 2026 (Fri) 0.441 0.442 0.415 0.425 95,316
9th Jul 2026 (Thu) 0.4738 0.4738 0.431 0.4472 74,178
8th Jul 2026 (Wed) 0.4588 0.4716 0.4488 0.4676 52,144
7th Jul 2026 (Tue) 0.472 0.472 0.4419 0.46 37,335
6th Jul 2026 (Mon) 0.47 0.495 0.4601 0.4898 91,810
3rd Jul 2026 (Fri) 0.4971 0.4971 0.4718 0.4718 0
2nd Jul 2026 (Thu) 0.4971 0.4971 0.4626 0.4718 74,934
1st Jul 2026 (Wed) 0.4799 0.4967 0.4602 0.494 73,426
30th Jun 2026 (Tue) 0.44 0.4899 0.4301 0.4897 110,433
29th Jun 2026 (Mon) 0.4499 0.4505 0.4222 0.44 79,904
26th Jun 2026 (Fri) 0.4251 0.4391 0.4201 0.43 63,532
25th Jun 2026 (Thu) 0.4571 0.4571 0.4124 0.4161 92,113
24th Jun 2026 (Wed) 0.49 0.4924 0.4483 0.4561 102,137
23rd Jun 2026 (Tue) 0.51 0.51 0.4832 0.4938 48,010
22nd Jun 2026 (Mon) 0.532 0.557 0.4849 0.4905 185,154
19th Jun 2026 (Fri) 0.4625 0.509 0.455 0.514 194,117
18th Jun 2026 (Thu) 0.4625 0.509 0.455 0.514 194,117
17th Jun 2026 (Wed) 0.4456 0.485 0.442 0.459 99,937
16th Jun 2026 (Tue) 0.4702 0.48 0.4425 0.4457 91,857
15th Jun 2026 (Mon) 0.4757 0.485 0.46 0.4687 223,389
12th Jun 2026 (Fri) 0.4495 0.45 0.427 0.447 86,609
11th Jun 2026 (Thu) 0.40 0.4365 0.3911 0.435 63,058
10th Jun 2026 (Wed) 0.4119 0.4272 0.408 0.4152 29,956
9th Jun 2026 (Tue) 0.425 0.425 0.4062 0.418 80,274
8th Jun 2026 (Mon) 0.4435 0.4685 0.4237 0.4252 84,387
5th Jun 2026 (Fri) 0.45 0.455 0.43 0.4364 118,860
4th Jun 2026 (Thu) 0.4427 0.48 0.4284 0.477 184,616
3rd Jun 2026 (Wed) 0.4604 0.4689 0.4407 0.4393 70,958
2nd Jun 2026 (Tue) 0.4516 0.474 0.423 0.4672 178,669
1st Jun 2026 (Mon) 0.4898 0.4933 0.4301 0.442 252,092
29th May 2026 (Fri) 0.4447 0.495 0.4447 0.4782 470,141
28th May 2026 (Thu) 0.3994 0.4498 0.377 0.4454 149,460
27th May 2026 (Wed) 0.3936 0.405 0.3915 0.3953 10,034
26th May 2026 (Tue) 0.45 0.4528 0.39 0.392 122,298
25th May 2026 (Mon) 0.4385 0.4886 0.4385 0.44 194,067
22nd May 2026 (Fri) 0.4385 0.4886 0.4385 0.44 194,067
21st May 2026 (Thu) 0.4106 0.4369 0.4064 0.433 32,892
20th May 2026 (Wed) 0.44 0.4598 0.4111 0.4193 101,599
19th May 2026 (Tue) 0.377 0.4415 0.3626 0.43 226,981
18th May 2026 (Mon) 0.39 0.3928 0.3623 0.3643 126,411
15th May 2026 (Fri) 0.4575 0.464 0.3773 0.3939 353,154
14th May 2026 (Thu) 0.3897 0.48 0.3712 0.4389 969,336
13th May 2026 (Wed) 0.3101 0.3216 0.31 0.3127 38,118
12th May 2026 (Tue) 0.3365 0.3365 0.3113 0.3226 52,839
11th May 2026 (Mon) 0.371 0.3772 0.3424 0.3429 28,952
FTSE 100 Latest
Value10,497.29
Change24.84