Guided Therapeutics, Inc. GTHP
0.11 USD -0.01 (-8.33%)
Regular-session close
0.10 Day range 0.11
0.10 52-week range 0.54
- YTD
- -79.63%
- 1 year
- -51.11%
GTHP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 11,625 |
| Nov 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | +0.02 | +18.81% | 102,600 |
| Nov 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | -0.01 | -8.18% | 21,500 |
| Nov 10, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 107,800 |
| Nov 9, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | +0.01 | +10.00% | 144,400 |
| Nov 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 56,000 |
| Nov 5, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | -0.01 | -7.41% | 58,000 |
| Nov 4, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | -0.04 | -28.00% | 299,500 |
| Nov 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 | +9.49% | 500 |
| Nov 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | -0.01 | -8.67% | 276,000 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 | +3.45% | 7,200 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -1.36% | 1,000 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | +1.38% | 2,000 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 | +9.85% | 1,100 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -8.97% | 1,000 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | -0.03 | -14.71% | 10,300 |
| Oct 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 22,300 |
| Oct 21, 2026 | 0.14 | 0.23 | 0.14 | 0.15 | -0.04 | -21.05% | 13,400 |
| Oct 20, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | +0.03 | +18.75% | 154,200 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | -0.03 | -15.79% | 310,800 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 100 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 600 |
| Oct 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | +0.01 | +5.56% | 3,500 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 15,700 |
| Oct 8, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | -0.03 | -13.04% | 22,300 |
| Oct 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | +0.03 | +13.86% | 15,000 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | -0.02 | -8.18% | 40,500 |
| Oct 2, 2026 | 0.18 | 0.24 | 0.18 | 0.22 | -0.03 | -11.29% | 18,300 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | +0.05 | +24.00% | 100 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.19 | 0.20 | +0.02 | +11.11% | 23,500 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | -0.07 | -27.42% | 745,900 |
| Sep 25, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.00 | +1.22% | 21,100 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | +0.02 | +11.36% | 2,700 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 1,500 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 2,300 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 5,200 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.00 | 0.00% | 1,900 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.20 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 45,400 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 8,700 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | -0.04 | -15.97% | 7,800 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | -0.01 | -4.80% | 6,600 |
| Sep 2, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | +0.04 | +19.05% | 30,300 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.02 | -6.67% | 10,000 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 | -3.02% | 2,300 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | -1.28% | 1,100 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | -0.02 | -6.00% | 3,500 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.24 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 74,600 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41% | 1,400 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 100 |
| Aug 20, 2026 | 0.19 | 0.27 | 0.19 | 0.27 | +0.05 | +24.42% | 24,500 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 | -12.85% | 200 |
| Aug 18, 2026 | 0.22 | 0.27 | 0.19 | 0.25 | -0.02 | -7.78% | 31,600 |
| Aug 17, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | +0.03 | +12.50% | 1,400 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.05 | -17.24% | 21,200 |
65 days, newest first. Daily bars as drawn on the GTHP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.