GTBP(GTBP)
GTBP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $6.44 | $6.44 | $5.88 | $5.90 | 22,218 |
| 10/13/2026 | $7.50 | $7.50 | $6.33 | $6.50 | 29,555 |
| 10/12/2026 | $6.79 | $7.05 | $6.50 | $6.80 | 38,000 |
| 10/9/2026 | $5.96 | $6.68 | $5.83 | $6.68 | 43,382 |
| 10/8/2026 | $6.20 | $6.22 | $5.80 | $5.96 | 31,765 |
| 10/7/2026 | $6.30 | $6.47 | $6.20 | $6.20 | 19,169 |
| 10/6/2026 | $6.31 | $6.45 | $6.20 | $6.37 | 22,404 |
| 10/5/2026 | $6.13 | $6.68 | $6.12 | $6.16 | 38,732 |
| 10/2/2026 | $6.36 | $6.51 | $6.00 | $6.10 | 62,624 |
| 10/1/2026 | $6.34 | $6.46 | $6.00 | $6.20 | 39,000 |
| 9/30/2026 | $6.85 | $7.02 | $6.47 | $6.47 | 29,759 |
| 9/29/2026 | $7.08 | $7.10 | $6.71 | $6.88 | 34,968 |
| 9/28/2026 | $7.00 | $7.25 | $6.79 | $6.80 | 36,975 |
| 9/25/2026 | $6.79 | $7.24 | $6.59 | $6.89 | 79,842 |
| 9/24/2026 | $7.01 | $7.10 | $6.59 | $6.83 | 28,216 |
| 9/23/2026 | $7.08 | $7.28 | $6.83 | $7.10 | 53,725 |
| 9/22/2026 | $7.12 | $7.20 | $6.35 | $7.18 | 74,674 |
| 9/21/2026 | $7.16 | $7.82 | $6.88 | $7.18 | 57,706 |
| 9/18/2026 | $7.52 | $7.52 | $7.11 | $7.16 | 37,500 |
| 9/17/2026 | $7.80 | $7.80 | $6.33 | $7.49 | 110,655 |
| 9/16/2026 | $9.04 | $9.04 | $7.31 | $7.81 | 107,923 |
| 9/15/2026 | $10.48 | $10.48 | $8.13 | $9.00 | 335,285 |
| 9/14/2026 | $8.69 | $11.98 | $8.65 | $11.63 | 524,297 |
| 9/11/2026 | $6.59 | $8.82 | $6.59 | $8.61 | 544,275 |
| 9/10/2026 | $6.13 | $6.74 | $5.50 | $6.18 | 161,354 |
| 9/9/2026 | $5.47 | $6.24 | $5.12 | $5.98 | 120,047 |
| 9/8/2026 | $5.62 | $5.95 | $4.91 | $5.24 | 88,497 |
| 9/4/2026 | $6.44 | $6.50 | $5.55 | $6.03 | 46,893 |
| 9/3/2026 | $7.03 | $7.14 | $6.31 | $6.31 | 44,634 |
| 9/2/2026 | $7.00 | $7.25 | $7.00 | $7.07 | 9,853 |
| 9/1/2026 | $7.25 | $7.25 | $7.00 | $7.22 | 10,075 |
| 8/31/2026 | $7.75 | $7.97 | $7.14 | $7.15 | 12,582 |
| 8/28/2026 | $7.65 | $7.85 | $7.50 | $7.50 | 14,984 |
| 8/27/2026 | $7.38 | $7.59 | $7.27 | $7.55 | 15,899 |
| 8/26/2026 | $7.45 | $7.45 | $7.15 | $7.25 | 8,348 |
| 8/25/2026 | $7.86 | $7.87 | $7.45 | $7.49 | 17,663 |
| 8/24/2026 | $7.25 | $7.95 | $7.13 | $7.65 | 25,772 |
| 8/21/2026 | $7.06 | $7.38 | $7.05 | $7.22 | 10,134 |
| 8/20/2026 | $7.25 | $7.25 | $6.89 | $7.05 | 7,916 |
| 8/19/2026 | $6.89 | $7.25 | $6.85 | $7.17 | 14,428 |
| 8/18/2026 | $7.12 | $7.12 | $6.73 | $6.89 | 21,441 |
| 8/17/2026 | $7.25 | $7.32 | $7.03 | $7.12 | 21,697 |
| 8/14/2026 | $7.38 | $7.66 | $7.18 | $7.40 | 32,146 |
| 8/13/2026 | $7.53 | $7.63 | $7.38 | $7.44 | 20,496 |
| 8/12/2026 | $8.00 | $8.01 | $7.53 | $7.55 | 22,404 |
| 8/11/2026 | $8.28 | $8.37 | $7.75 | $7.82 | 9,012 |
| 8/10/2026 | $8.00 | $8.29 | $7.76 | $8.02 | 16,457 |
| 8/7/2026 | $7.53 | $8.19 | $7.53 | $8.00 | 22,836 |
| 8/6/2026 | $7.94 | $8.09 | $7.52 | $7.53 | 10,012 |
| 8/5/2026 | $8.09 | $8.30 | $7.83 | $7.94 | 10,104 |
| 8/4/2026 | $7.75 | $8.37 | $7.75 | $8.15 | 16,987 |
| 8/3/2026 | $7.29 | $7.89 | $7.18 | $7.72 | 16,770 |
| 7/31/2026 | $7.77 | $7.77 | $7.04 | $7.34 | 24,088 |
| 7/30/2026 | $7.75 | $7.98 | $7.50 | $7.70 | 18,312 |
| 7/29/2026 | $7.98 | $7.98 | $7.03 | $7.55 | 26,517 |
| 7/28/2026 | $8.50 | $8.50 | $7.83 | $7.92 | 18,725 |
| 7/27/2026 | $8.34 | $8.45 | $7.87 | $8.35 | 14,751 |
| 7/24/2026 | $8.75 | $8.75 | $8.05 | $8.11 | 16,632 |
| 7/23/2026 | $8.60 | $8.74 | $8.13 | $8.38 | 19,948 |
| 7/22/2026 | $8.96 | $9.00 | $8.52 | $8.64 | 20,128 |
| 7/21/2026 | $8.70 | $9.16 | $8.48 | $8.96 | 18,986 |
| 7/20/2026 | $8.88 | $9.00 | $8.43 | $8.53 | 16,186 |
| 7/17/2026 | $9.00 | $9.40 | $8.75 | $8.90 | 19,916 |
| 7/16/2026 | $8.78 | $9.72 | $8.25 | $9.59 | 29,816 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
