Free Trial

Guided Therapeutics (GTHP) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free GTHP Stock Alerts
$0.09
-0.01 (-12.70%)
(As of 04/26/2024 08:54 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsSEC FilingsShort Interest

Guided Therapeutics Stock Price Performance

5 Day
Performance
-12.70%
1 Month
Performance
-24.42%
3 Month
Performance
-37.64%
6 Month
Performance
-47.72%
Year-To-Date
Performance
-43.13%
1 Year
Performance
-63.63%
Receive GTHP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guided Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

GTHP Stock Chart for Monday, April, 29, 2024

GTHP Chart by TradingView

Guided Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.10$0.09
-12.70%		$0.11$0.0925,099 shs$4.87 million
04/25/2024$0.10$0.10$0.10$0.102 shs$5.58 million
04/24/2024$0.11$0.10
-7.41%		$0.10$0.104,050 shs$5.58 million
04/23/2024$0.09$0.11
+18.68%		$0.11$0.094,720 shs$6.02 million
04/22/2024$0.10$0.09
-8.54%		$0.11$0.09651 shs$5.07 million
04/19/2024$0.10$0.10$0.10$0.10475 shs$5.54 million
04/18/2024$0.09$0.10
+9.34%		$0.10$0.10475 shs$5.53 million
04/17/2024$0.09$0.09
-0.11%		$0.09$0.092,000 shs$5.06 million
04/16/2024$0.10$0.09
-5.10%		$0.11$0.094,600 shs$5.07 million
04/15/2024$0.09$0.10
+4.80%		$0.11$0.1025,264 shs$5.34 million
04/12/2024$0.11$0.09
-16.73%		$0.10$0.096,604 shs$5.09 million
04/11/2024$0.11$0.11$0.11$0.113,503 shs$6.12 million
04/10/2024$0.12$0.11
-4.35%		$0.11$0.1181,917 shs$6.12 million
04/08/2024$0.12$0.12
-5.78%		$0.12$0.125,040 shs$6.40 million
04/05/2024$0.12$0.11
-9.09%		$0.12$0.111,501 shs$6.17 million
04/04/2024$0.12$0.12
+2.22%		$0.12$0.125,001 shs$6.79 million
04/03/2024$0.12$0.12$0.12$0.1210,000 shs$6.64 million
04/02/2024$0.12$0.12$0.12$0.1210,000 shs$6.57 million
04/01/2024$0.12$0.12
+3.42%		$0.12$0.1210,000 shs$6.57 million
03/29/2024$0.12$0.12$0.13$0.11134,415 shs$6.35 million
03/28/2024$0.12$0.12
-0.86%		$0.13$0.11134,415 shs$6.35 million
03/27/2024$0.12$0.12
-4.53%		$0.12$0.124,840 shs$6.41 million
03/25/2024$0.12$0.12
-1.60%		$0.12$0.121,030 shs$6.71 million
03/22/2024$0.13$0.12
-1.35%		$0.12$0.12357 shs$6.82 million
03/21/2024$0.12$0.13
+7.44%		$0.13$0.119,517 shs$6.92 million
03/20/2024$0.13$0.12
-6.40%		$0.12$0.122,000 shs$6.44 million
03/19/2024$0.13$0.13
-3.85%		$0.13$0.1318,536 shs$6.88 million
03/18/2024$0.13$0.13
+1.56%		$0.13$0.1317,202 shs$7.15 million
03/15/2024$0.13$0.13$0.13$0.1218,000 shs$7.04 million
03/14/2024$0.13$0.13
-3.03%		$0.13$0.133,629 shs$7.04 million
03/13/2024$0.13$0.13
+1.54%		$0.13$0.1368,001 shs$7.26 million
03/12/2024$0.14$0.13
-9.41%		$0.14$0.1366,151 shs$7.15 million
03/11/2024$0.13$0.14
+10.38%		$0.14$0.132,302 shs$7.89 million
03/07/2024$0.13$0.13$0.13$0.132,000 shs$7.10 million
03/06/2024$0.14$0.13
-9.41%		$0.13$0.132,000 shs$7.10 million
03/05/2024$0.14$0.14$0.14$0.137,000 shs$7.84 million
03/04/2024$0.14$0.14$0.14$0.13103,749 shs$7.84 million
03/01/2024$0.14$0.14$0.14$0.1427,123 shs$7.84 million
02/29/2024$0.16$0.14
-8.01%		$0.18$0.149,000 shs$7.84 million
02/28/2024$0.16$0.16
+0.06%		$0.16$0.1545,193 shs$8.52 million
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
02/27/2024$0.16$0.16
-0.06%		$0.16$0.1416,103 shs$8.51 million
02/26/2024$0.15$0.16
+3.36%		$0.16$0.144,116 shs$8.52 million
02/23/2024$0.16$0.15
-3.89%		$0.16$0.143,169 shs$8.24 million
02/22/2024$0.16$0.16
-1.88%		$0.16$0.161,605 shs$8.57 million
02/21/2024$0.16$0.16$0.16$0.1540,101 shs$8.74 million
02/20/2024$0.14$0.16
+17.65%		$0.16$0.12151,569 shs$8.74 million
02/19/2024$0.14$0.14$0.16$0.1450,000 shs$7.43 million
02/16/2024$0.14$0.14
-5.62%		$0.16$0.1450,001 shs$7.43 million
02/15/2024$0.14$0.14$0.15$0.14180,966 shs$7.87 million
02/14/2024$0.15$0.14
-5.20%		$0.15$0.14180,966 shs$7.87 million
02/13/2024$0.16$0.15
-5.00%		$0.16$0.1415,351 shs$8.30 million
02/12/2024$0.16$0.16$0.16$0.1688 shs$8.74 million
02/09/2024$0.18$0.16
-11.01%		$0.17$0.15172,501 shs$8.74 million
02/08/2024$0.18$0.18$0.18$0.182 shs$9.82 million
02/05/2024$0.19$0.18
-3.49%		$0.18$0.1616,774 shs$9.82 million
02/02/2024$0.16$0.19
+16.29%		$0.19$0.1771,448 shs$10.17 million
02/01/2024$0.14$0.16
+14.43%		$0.16$0.161,401 shs$8.75 million
01/31/2024$0.14$0.14$0.14$0.142 shs$7.64 million
01/30/2024$0.14$0.14$0.14$0.142 shs$7.64 million
01/29/2024$0.15$0.14
-3.45%		$0.14$0.1411,415 shs$7.64 million

Related Companies:
This page (OTCMKTS:GTHP) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits