GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
1.550
-0.090 (-5.49%)
At close: Feb 27, 2026, 4:00 PM EST
1.580
+0.030 (1.94%)
After-hours: Feb 27, 2026, 7:31 PM EST
GlucoTrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -5.49% | 8,672 |
| Feb 26, 2026 | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 15,086 |
| Feb 25, 2026 | 1.50 | 1.61 | 1.50 | 1.58 | 1.58 | 2.60% | 57,942 |
| Feb 24, 2026 | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 17,050 |
| Feb 23, 2026 | 1.51 | 1.56 | 1.46 | 1.51 | 1.51 | -1.31% | 33,504 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.44 | 1.53 | 1.53 | -5.56% | 43,356 |
| Feb 19, 2026 | 1.64 | 1.67 | 1.54 | 1.62 | 1.62 | -0.61% | 38,577 |
| Feb 18, 2026 | 1.70 | 1.74 | 1.58 | 1.63 | 1.63 | -5.23% | 66,882 |
| Feb 17, 2026 | 1.66 | 1.74 | 1.59 | 1.72 | 1.72 | 4.24% | 86,996 |
| Feb 13, 2026 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 22,932 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | -8.94% | 38,064 |
| Feb 11, 2026 | 1.74 | 1.86 | 1.73 | 1.79 | 1.79 | - | 47,404 |
| Feb 10, 2026 | 1.76 | 1.89 | 1.75 | 1.79 | 1.79 | 2.29% | 52,225 |
| Feb 9, 2026 | 1.73 | 1.79 | 1.67 | 1.75 | 1.75 | 0.57% | 31,581 |
| Feb 6, 2026 | 1.53 | 1.77 | 1.52 | 1.74 | 1.74 | 12.26% | 152,870 |
| Feb 5, 2026 | 1.64 | 1.68 | 1.55 | 1.55 | 1.55 | -10.40% | 113,832 |
| Feb 4, 2026 | 1.80 | 1.87 | 1.65 | 1.73 | 1.73 | -2.26% | 125,624 |
| Feb 3, 2026 | 1.94 | 1.95 | 1.73 | 1.77 | 1.77 | -9.69% | 148,377 |
| Feb 2, 2026 | 1.91 | 2.06 | 1.68 | 1.96 | 1.96 | 2.62% | 199,435 |
| Jan 30, 2026 | 2.12 | 2.19 | 1.90 | 1.91 | 1.91 | -15.86% | 474,322 |
| Jan 29, 2026 | 3.38 | 3.44 | 2.20 | 2.27 | 2.27 | -33.43% | 14,448,553 |
| Jan 28, 2026 | 3.41 | 3.47 | 3.20 | 3.41 | 3.41 | - | 52,888 |
| Jan 27, 2026 | 3.48 | 3.54 | 3.30 | 3.41 | 3.41 | 1.19% | 74,852 |
| Jan 26, 2026 | 3.62 | 3.73 | 3.34 | 3.37 | 3.37 | -6.91% | 31,301 |
| Jan 23, 2026 | 3.68 | 3.78 | 3.60 | 3.62 | 3.62 | 0.84% | 59,715 |
| Jan 22, 2026 | 3.44 | 3.91 | 3.44 | 3.59 | 3.59 | -8.18% | 73,924 |
| Jan 21, 2026 | 3.35 | 4.20 | 3.29 | 3.91 | 3.91 | 2.89% | 2,532,832 |
| Jan 20, 2026 | 3.90 | 4.01 | 3.77 | 3.80 | 3.80 | -4.04% | 44,722 |
| Jan 16, 2026 | 3.99 | 4.08 | 3.75 | 3.96 | 3.96 | -0.50% | 26,441 |
| Jan 15, 2026 | 3.56 | 4.24 | 3.55 | 3.98 | 3.98 | 7.86% | 115,551 |
| Jan 14, 2026 | 3.64 | 3.77 | 3.52 | 3.69 | 3.69 | 1.37% | 17,547 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.60 | 3.64 | 3.64 | -4.71% | 7,953 |
| Jan 12, 2026 | 3.80 | 3.89 | 3.65 | 3.82 | 3.82 | 1.73% | 9,636 |
| Jan 9, 2026 | 3.78 | 3.79 | 3.56 | 3.76 | 3.76 | -0.66% | 15,055 |
| Jan 8, 2026 | 3.98 | 3.99 | 3.55 | 3.78 | 3.78 | -5.03% | 24,934 |
| Jan 7, 2026 | 4.07 | 4.07 | 3.60 | 3.98 | 3.98 | 2.05% | 17,890 |
| Jan 6, 2026 | 3.94 | 4.09 | 3.65 | 3.90 | 3.90 | -1.02% | 21,280 |
| Jan 5, 2026 | 3.99 | 4.21 | 3.70 | 3.94 | 3.94 | 1.55% | 49,347 |
| Jan 2, 2026 | 3.75 | 3.96 | 3.68 | 3.88 | 3.88 | 0.26% | 10,218 |
| Dec 31, 2025 | 3.39 | 4.10 | 3.21 | 3.87 | 3.87 | 12.17% | 44,540 |
| Dec 30, 2025 | 3.75 | 3.77 | 3.43 | 3.45 | 3.45 | -10.85% | 74,776 |
| Dec 29, 2025 | 4.19 | 4.19 | 3.82 | 3.87 | 3.87 | -7.86% | 47,808 |
| Dec 26, 2025 | 4.42 | 4.48 | 4.17 | 4.20 | 4.20 | -6.46% | 12,416 |
| Dec 24, 2025 | 4.47 | 4.49 | 4.41 | 4.49 | 4.49 | -0.22% | 4,992 |
| Dec 23, 2025 | 4.63 | 4.63 | 4.46 | 4.50 | 4.50 | -2.17% | 15,421 |
| Dec 22, 2025 | 4.58 | 4.85 | 4.53 | 4.60 | 4.60 | -2.95% | 37,656 |
| Dec 19, 2025 | 4.86 | 4.88 | 4.48 | 4.74 | 4.74 | 1.28% | 38,880 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.59 | 4.68 | 4.68 | -1.27% | 16,354 |
| Dec 17, 2025 | 5.04 | 5.21 | 4.62 | 4.74 | 4.74 | -8.49% | 21,292 |
| Dec 16, 2025 | 5.14 | 5.18 | 4.94 | 5.18 | 5.18 | 0.68% | 13,040 |