GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
10.59
+5.72 (117.45%)
At close: Sep 12, 2025, 4:00 PM EDT
8.80
-1.79 (-16.90%)
After-hours: Sep 12, 2025, 7:59 PM EDT

GlucoTrack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202511.2414.147.9010.5910.59117.45%69,780,727
Sep 11, 20254.655.064.564.874.875.18%41,319
Sep 10, 20254.684.734.444.634.633.12%40,449
Sep 9, 20254.504.674.334.494.49-5.27%72,250
Sep 8, 20254.774.854.714.744.74-3.07%37,969
Sep 5, 20254.705.044.704.894.890.41%48,796
Sep 4, 20254.805.194.714.874.87-3.37%120,024
Sep 3, 20254.905.384.905.045.04-5.26%258,860
Sep 2, 20255.475.884.525.325.3226.07%8,743,114
Aug 29, 20254.344.414.224.224.22-1.86%16,185
Aug 28, 20254.444.474.224.304.30-3.15%24,442
Aug 27, 20254.494.514.344.444.443.50%21,519
Aug 26, 20254.984.984.254.294.29-11.91%55,328
Aug 25, 20255.605.604.814.874.87-11.93%90,482
Aug 22, 20255.305.645.305.535.531.47%17,012
Aug 21, 20255.305.565.305.455.450.37%23,612
Aug 20, 20255.495.755.115.435.431.12%50,584
Aug 19, 20255.615.705.375.375.37-6.12%17,163
Aug 18, 20255.645.925.555.725.72-0.87%33,897
Aug 15, 20255.735.985.685.775.770.87%18,938
Aug 14, 20255.645.955.645.725.72-1.38%19,008
Aug 13, 20255.755.915.715.805.800.69%17,527
Aug 12, 20255.956.005.755.765.76-2.04%14,827
Aug 11, 20255.756.005.715.885.881.03%22,069
Aug 8, 20255.875.995.725.825.820.17%8,949
Aug 7, 20255.756.005.705.815.81-1.19%16,318
Aug 6, 20255.916.095.645.885.880.86%22,727
Aug 5, 20255.976.155.795.835.83-3.16%40,856
Aug 4, 20255.796.285.796.026.02-3.37%190,033
Aug 1, 20255.976.465.816.236.231.30%69,543
Jul 31, 20256.206.496.106.156.15-3.15%31,706
Jul 30, 20256.526.826.276.356.35-3.35%27,125
Jul 29, 20256.986.986.466.576.57-4.09%44,119
Jul 28, 20257.197.346.856.856.85-7.68%71,908
Jul 25, 20257.697.917.177.427.42-3.13%77,262
Jul 24, 20257.868.207.667.667.66-7.60%128,327
Jul 23, 20256.928.856.928.298.2915.14%435,178
Jul 22, 20257.377.406.907.207.20-9.66%350,637
Jul 21, 20259.719.757.737.977.9736.71%18,636,584
Jul 18, 20255.926.285.515.835.83-1.52%2,325,899
Jul 17, 20255.246.055.245.925.9210.76%324,899
Jul 16, 20255.445.555.115.355.35-1.93%59,478
Jul 15, 20255.656.145.295.455.45-3.54%236,695
Jul 14, 20255.695.785.565.655.65-1.22%119,120
Jul 11, 20255.775.995.715.725.72-2.22%61,311
Jul 10, 20255.806.085.615.855.851.21%120,660
Jul 9, 20256.076.145.735.785.78-5.71%59,179
Jul 8, 20256.396.405.896.136.13-3.77%214,174
Jul 7, 20256.706.916.256.376.37-3.78%223,582
Jul 3, 20256.517.386.306.626.621.38%249,488