GlucoTrack, Inc. (GCTK)
OTCMKTS · Delayed Price · Currency is USD
1.390
-0.660 (-32.20%)
At close: Oct 29, 2026
GlucoTrack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.00 | 2.24 | 1.07 | 1.39 | 1.39 | -32.20% | 5,470,215 |
| Oct 28, 2026 | 2.00 | 2.50 | 1.80 | 2.05 | 2.05 | 19.88% | 28,294,209 |
| Oct 27, 2026 | 1.53 | 1.76 | 1.29 | 1.71 | 1.71 | 6.21% | 4,718,189 |
| Oct 26, 2026 | 0.84 | 1.76 | 0.78 | 1.61 | 1.61 | 99.65% | 34,499,304 |
| Oct 23, 2026 | 1.18 | 1.24 | 0.75 | 0.81 | 0.81 | -32.67% | 361,414 |
| Oct 22, 2026 | 1.22 | 1.31 | 1.12 | 1.20 | 1.20 | -6.28% | 72,568 |
| Oct 21, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -1.86% | 37,126 |
| Oct 20, 2026 | 1.35 | 1.36 | 1.18 | 1.30 | 1.30 | -4.91% | 25,462 |
| Oct 19, 2026 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -5.56% | 51,394 |
| Oct 16, 2026 | 1.68 | 1.68 | 1.41 | 1.45 | 1.45 | -12.85% | 73,006 |
| Oct 15, 2026 | 1.76 | 1.76 | 1.52 | 1.66 | 1.66 | -6.24% | 77,585 |
| Oct 14, 2026 | 2.20 | 2.20 | 1.72 | 1.78 | 1.77 | -20.06% | 180,701 |
| Oct 13, 2026 | 2.32 | 2.32 | 2.14 | 2.22 | 2.22 | -4.31% | 82,156 |
| Oct 12, 2026 | 2.18 | 2.40 | 2.08 | 2.32 | 2.32 | 12.62% | 160,488 |
| Oct 9, 2026 | 2.24 | 2.24 | 2.00 | 2.06 | 2.06 | -7.21% | 118,294 |
| Oct 8, 2026 | 2.24 | 2.42 | 2.16 | 2.22 | 2.22 | -3.48% | 104,294 |
| Oct 7, 2026 | 2.24 | 2.32 | 2.20 | 2.30 | 2.30 | 1.77% | 52,614 |
| Oct 6, 2026 | 2.24 | 2.28 | 2.14 | 2.26 | 2.26 | 1.80% | 88,015 |
| Oct 5, 2026 | 2.32 | 2.40 | 2.18 | 2.22 | 2.22 | -8.26% | 119,171 |
| Oct 2, 2026 | 2.68 | 2.68 | 2.30 | 2.42 | 2.42 | -14.18% | 150,711 |
| Oct 1, 2026 | 3.28 | 3.28 | 2.76 | 2.82 | 2.82 | -14.02% | 317,058 |
| Sep 30, 2026 | 3.58 | 3.64 | 3.02 | 3.28 | 3.28 | -5.75% | 590,121 |
| Sep 29, 2026 | 3.44 | 3.70 | 3.14 | 3.48 | 3.48 | -3.33% | 134,535 |
| Sep 28, 2026 | 3.68 | 3.90 | 3.56 | 3.60 | 3.60 | -1.10% | 259,839 |
| Sep 25, 2026 | 4.62 | 4.72 | 3.54 | 3.64 | 3.64 | -29.46% | 1,011,693 |
| Sep 24, 2026 | 4.86 | 6.50 | 4.76 | 5.16 | 5.16 | 27.09% | 25,800,132 |
| Sep 23, 2026 | 4.46 | 4.54 | 4.00 | 4.06 | 4.06 | -8.56% | 13,789,347 |
| Sep 22, 2026 | 4.44 | 4.62 | 4.42 | 4.44 | 4.44 | -3.48% | 270,011 |
| Sep 21, 2026 | 5.02 | 5.02 | 4.42 | 4.60 | 4.60 | -6.88% | 19,406 |
| Sep 18, 2026 | 4.78 | 5.10 | 4.78 | 4.94 | 4.94 | 3.78% | 13,861 |
| Sep 17, 2026 | 4.56 | 4.80 | 4.48 | 4.76 | 4.76 | 6.01% | 9,383 |
| Sep 16, 2026 | 4.50 | 4.68 | 4.36 | 4.49 | 4.49 | -1.10% | 30,680 |
| Sep 15, 2026 | 4.82 | 4.82 | 4.44 | 4.54 | 4.54 | -7.35% | 28,929 |
| Sep 14, 2026 | 5.00 | 5.34 | 4.62 | 4.90 | 4.90 | -3.92% | 76,542 |
| Sep 11, 2026 | 6.12 | 6.12 | 4.52 | 5.10 | 5.10 | -21.05% | 372,123 |
| Sep 10, 2026 | 6.08 | 6.46 | 6.08 | 6.46 | 6.46 | 2.87% | 8,850 |
| Sep 9, 2026 | 5.86 | 6.60 | 5.86 | 6.28 | 6.28 | 7.17% | 29,502 |
| Sep 8, 2026 | 6.06 | 6.22 | 5.80 | 5.86 | 5.86 | -1.68% | 18,039 |
| Sep 4, 2026 | 6.52 | 6.62 | 5.90 | 5.96 | 5.96 | -10.24% | 37,499 |
| Sep 3, 2026 | 7.12 | 7.29 | 6.58 | 6.64 | 6.64 | -5.95% | 23,855 |
| Sep 2, 2026 | 6.98 | 7.96 | 6.98 | 7.06 | 7.06 | -4.08% | 31,021 |
| Sep 1, 2026 | 8.16 | 8.54 | 7.35 | 7.36 | 7.36 | -13.41% | 38,844 |
| Aug 31, 2026 | 8.40 | 8.72 | 8.00 | 8.50 | 8.50 | 0.47% | 76,901 |
| Aug 28, 2026 | 8.40 | 8.66 | 8.37 | 8.46 | 8.46 | -1.47% | 89,337 |
| Aug 27, 2026 | 10.04 | 10.04 | 8.48 | 8.59 | 8.59 | -10.87% | 56,431 |
| Aug 26, 2026 | 10.32 | 10.49 | 9.46 | 9.63 | 9.63 | -5.61% | 19,152 |
| Aug 25, 2026 | 10.20 | 10.21 | 9.90 | 10.21 | 10.21 | 2.35% | 18,738 |
| Aug 24, 2026 | 10.11 | 10.35 | 9.90 | 9.97 | 9.97 | -4.32% | 7,482 |
| Aug 21, 2026 | 10.13 | 11.09 | 9.91 | 10.42 | 10.42 | 1.70% | 23,253 |
| Aug 20, 2026 | 10.41 | 10.50 | 9.91 | 10.25 | 10.25 | -2.06% | 17,746 |