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
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
8th May 2026 (Fri) 0.3889 0.3895 0.3721 0.3752 26,211
7th May 2026 (Thu) 0.41 0.411 0.38 0.3895 39,544
6th May 2026 (Wed) 0.3769 0.417 0.375 0.4027 34,751
5th May 2026 (Tue) 0.3892 0.4118 0.3712 0.3801 59,607
4th May 2026 (Mon) 0.3572 0.3866 0.3561 0.3825 168,547
1st May 2026 (Fri) 0.3233 0.3511 0.3215 0.3434 75,331
30th Apr 2026 (Thu) 0.28 0.3185 0.2756 0.3082 173,979
29th Apr 2026 (Wed) 0.2791 0.2791 0.2612 0.272 19,190
28th Apr 2026 (Tue) 0.2813 0.2829 0.2701 0.2829 23,235
27th Apr 2026 (Mon) 0.3125 0.3125 0.271 0.2799 73,592
24th Apr 2026 (Fri) 0.357 0.357 0.3131 0.3125 57,323
23rd Apr 2026 (Thu) 0.3779 0.38 0.358 0.3589 10,052
22nd Apr 2026 (Wed) 0.3673 0.385 0.362 0.3735 25,846
21st Apr 2026 (Tue) 0.3685 0.388 0.366 0.3727 25,934
20th Apr 2026 (Mon) 0.3732 0.38 0.3666 0.3713 14,952
17th Apr 2026 (Fri) 0.3914 0.3958 0.3732 0.379 17,139
16th Apr 2026 (Thu) 0.39 0.3997 0.3836 0.3989 11,066
15th Apr 2026 (Wed) 0.3801 0.3837 0.3749 0.388 18,032
14th Apr 2026 (Tue) 0.38 0.3847 0.373 0.389 19,679
13th Apr 2026 (Mon) 0.3702 0.3812 0.3512 0.389 36,922
10th Apr 2026 (Fri) 0.3995 0.409 0.3605 0.369 101,659
9th Apr 2026 (Thu) 0.392 0.399 0.38 0.3903 59,330
8th Apr 2026 (Wed) 0.4201 0.4201 0.40 0.4047 18,488
7th Apr 2026 (Tue) 0.4383 0.44 0.4027 0.4133 47,525
6th Apr 2026 (Mon) 0.4502 0.4504 0.4405 0.445 14,493
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
FTSE 100 Latest
Value10,443.47
Change11.13