Guided Therapeutics(GTHP)
$0.10-0.01 (-9.09%)
GTHP
Guided Therapeutics historical prices
$0.10
At close:-0.01 (-9.09%)
Guided Therapeutics (GTHP) Historical Prices
29 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 21,524 | 0.51 |
| Nov 10, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | +10.00% | 107,800 | 2.66 |
| Nov 09, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | +10.00% | 144,364 | 3.78 |
| Nov 06, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.00% | 56,000 | 1.50 |
| Nov 05, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -6.54% | 57,985 | 1.59 |
| Nov 04, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -28.67% | 299,482 | 9.44 |
| Nov 03, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +10.29% | 509 | 0.02 |
| Nov 02, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -9.33% | 276,000 | 10.10 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +4.17% | 7,179 | 0.26 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 1,000 | 0.04 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +1.38% | 1,951 | 0.07 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +10.69% | 1,127 | 0.04 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.66% | 1,003 | 0.04 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.71% | 10,272 | 0.37 |
| Oct 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +13.33% | 22,278 | 0.80 |
| Oct 21, 2026 | 0.14 | 0.23 | 0.14 | 0.15 | 0.15 | -21.05% | 13,405 | 0.49 |
| Oct 20, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | +18.75% | 154,205 | 6.13 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -15.79% | 310,783 | 15.37 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 110 | 0.01 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +2.70% | 601 | 0.03 |
| Oct 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 0 | 0.00 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +5.56% | 3,501 | 0.17 |
| Oct 09, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 15,656 | 0.76 |
| Oct 08, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.66% | 22,282 | 1.10 |
| Oct 07, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +17.44% | 15,001 | 0.74 |
| Oct 06, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -3.47% | 0 | 0.00 |
| Oct 05, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -8.18% | 40,547 | 1.94 |
| Oct 02, 2026 | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | -10.93% | 18,300 | 0.89 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +23.50% | 130 | 0.01 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | +11.73% | 23,500 | 1.16 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -27.82% | 745,925 | 86.27 |
| Sep 25, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | +1.22% | 21,149 | 2.54 |
| Sep 24, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +11.36% | 2,650 | 0.32 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1,501 | 0.18 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,323 | 0.28 |
| Sep 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -8.00% | 5,187 | 0.62 |
| Sep 16, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 0.00% | 1,887 | 0.21 |
| Sep 14, 2026 | 0.20 | 0.25 | 0.18 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.20 | 0.25 | 0.18 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.20 | 0.25 | 0.18 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.20 | 0.25 | 0.18 | 0.25 | 0.25 | +25.00% | 45,439 | 5.18 |
| Sep 08, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 8,740 | 1.01 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -15.61% | 7,801 | 0.91 |
| Sep 03, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -5.20% | 6,551 | 0.76 |
