Skip to main content
GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
0.373
+0.061 (19.47%)
At close: Dec 31, 2024, 4:00 PM
0.385
+0.012 (3.19%)
After-hours: Dec 31, 2024, 7:53 PM EST

GlucoTrack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20240.260.330.260.310.3119.16%2,758,472
Dec 27, 20240.260.260.250.260.26-0.76%180,447
Dec 26, 20240.270.270.250.260.262.33%180,275
Dec 24, 20240.270.280.250.260.26-2.27%286,739
Dec 23, 20240.280.280.250.260.26-10.05%397,419
Dec 20, 20240.230.290.220.290.2932.39%514,498
Dec 19, 20240.240.240.220.220.22-4.85%432,662
Dec 18, 20240.230.250.230.230.23-5.78%438,788
Dec 17, 20240.250.270.230.250.25-3.77%333,783
Dec 16, 20240.280.280.250.260.26-0.43%161,110
Dec 13, 20240.290.290.200.260.26-7.49%1,196,277
Dec 12, 20240.270.290.270.280.28-0.36%534,204
Dec 11, 20240.320.320.260.280.28-1.82%1,285,929
Dec 10, 20240.280.310.260.290.295.63%1,065,215
Dec 9, 20240.270.280.260.270.275.88%261,317
Dec 6, 20240.270.280.250.260.26-1.54%352,647
Dec 5, 20240.270.270.250.260.26-2.92%232,773
Dec 4, 20240.240.280.240.270.279.70%825,737
Dec 3, 20240.260.260.230.240.240.66%871,289
Dec 2, 20240.250.260.230.240.24-0.58%642,692
Nov 29, 20240.260.260.240.240.24-2.25%198,182
Nov 27, 20240.250.260.230.250.25-0.80%332,713
Nov 26, 20240.260.260.240.250.25-3.62%268,003
Nov 25, 20240.260.270.250.260.260.04%497,206
Nov 22, 20240.260.270.240.260.264.00%522,669
Nov 21, 20240.260.260.220.250.25-6.09%474,061
Nov 20, 20240.260.270.230.270.274.43%923,943
Nov 19, 20240.260.270.230.250.25-11.53%1,512,215
Nov 18, 20240.270.310.250.290.296.19%1,804,223
Nov 15, 20240.300.310.250.270.27-12.06%1,351,774
Nov 14, 20240.350.380.280.310.31-14.33%2,044,312
Nov 13, 20240.440.460.340.360.36-77.06%6,155,391
Nov 12, 20241.791.791.421.571.5711.28%77,516
Nov 11, 20241.471.651.291.411.412.17%92,134
Nov 8, 20241.251.651.201.381.3810.40%234,779
Nov 7, 20241.251.341.241.251.25-6.72%79,334
Nov 6, 20241.251.451.111.341.341.52%147,454
Nov 5, 20241.212.441.151.321.3213.79%3,615,569
Nov 4, 20241.661.661.091.161.16-33.33%82,442
Nov 1, 20241.801.801.741.741.743.57%2,064
Oct 31, 20241.781.801.681.681.68-6.15%11,064
Oct 30, 20241.741.791.731.791.790.56%2,347
Oct 29, 20241.851.921.751.781.782.59%10,148
Oct 28, 20241.801.811.741.741.74-1.42%4,514
Oct 25, 20242.162.161.761.761.76-17.76%17,499
Oct 24, 20242.142.142.142.142.141.37%1,254
Oct 23, 20242.142.142.112.112.11-0.42%3,152
Oct 22, 20242.112.162.082.122.12-2.35%2,605
Oct 21, 20242.172.172.172.172.17-0.41%504
Oct 18, 20242.172.182.132.182.180.46%3,104
Oct 17, 20242.182.182.112.172.170.46%2,200
Oct 16, 20242.142.162.132.162.16-1,270
Oct 15, 20242.112.172.112.162.16-5,121
Oct 14, 20242.292.292.112.162.16-3.05%4,132
Oct 11, 20242.222.272.222.232.230.04%3,269
Oct 10, 20242.142.242.142.232.231.23%2,741
Oct 9, 20242.172.202.162.202.202.23%5,199
Oct 8, 20242.202.212.152.152.151.08%4,811
Oct 7, 20242.142.142.082.132.13-1.39%3,332
Oct 4, 20241.942.161.942.162.1610.72%25,633
Oct 3, 20242.202.201.931.951.95-13.29%25,757
Oct 2, 20242.192.252.192.252.25-1.79%2,540
Oct 1, 20242.402.402.252.292.29-4.98%6,320
Sep 30, 20242.412.412.392.412.41-1.23%2,427
Sep 27, 20242.482.482.212.442.44-0.41%9,238
Sep 26, 20242.482.492.352.452.451.66%8,195
Sep 25, 20242.542.542.392.412.41-1.59%8,492
Sep 24, 20242.382.462.382.452.451.20%4,747
Sep 23, 20242.602.702.412.422.42-9.02%12,897
Sep 20, 20242.962.962.282.662.66-8.90%62,188
Sep 19, 20242.982.982.922.922.920.69%1,380
Sep 18, 20242.972.972.882.902.90-0.68%2,205
Sep 17, 20242.922.932.892.922.925.04%1,807
Sep 16, 20242.912.982.692.782.78-4.47%16,005
Sep 13, 20242.963.132.832.912.91-1.02%52,734
Sep 12, 20242.872.992.802.942.944.07%23,636
Sep 11, 20242.852.852.682.832.830.18%13,720
Sep 10, 20242.802.832.742.822.822.73%10,529
Sep 9, 20242.642.822.572.752.753.62%12,412
Sep 6, 20242.602.652.582.652.65-0.04%3,593
Sep 5, 20242.582.652.432.652.650.38%3,607
Sep 4, 20242.572.642.572.642.641.93%5,769
Sep 3, 20242.522.612.502.592.59-0.35%2,684
Aug 30, 20242.612.732.542.602.60-2.11%8,594
Aug 29, 20242.702.702.632.662.66-1.67%9,860
Aug 28, 20242.642.702.632.702.70-0.37%2,546
Aug 27, 20242.632.782.262.712.711.88%39,456
Aug 26, 20242.802.802.622.662.66-1.48%23,236
Aug 23, 20242.502.742.502.702.708.35%35,009
Aug 22, 20242.542.542.462.492.491.30%4,216
Aug 21, 20242.352.602.312.462.464.24%23,012
Aug 20, 20242.442.442.162.362.360.43%32,429
Aug 19, 20242.032.362.032.352.3514.08%21,850
Aug 16, 20241.992.401.922.062.063.00%70,781
Aug 15, 20241.622.001.622.002.0022.70%82,464
Aug 14, 20241.501.901.501.631.6310.96%40,026
Aug 13, 20241.151.471.151.471.4730.00%61,754
Aug 12, 20241.091.131.031.131.1311.88%3,714
Aug 9, 20240.901.040.901.011.01-0.98%2,871
Aug 8, 20241.151.150.941.021.02-6.42%35,652