GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
3.320
-0.210 (-5.95%)
At close: Sep 3, 2026, 4:00 PM EDT
3.280
-0.040 (-1.20%)
Pre-market: Sep 4, 2026, 8:44 AM EDT
GlucoTrack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.56 | 3.65 | 3.29 | 3.32 | 3.32 | -5.95% | 47,324 |
| Sep 2, 2026 | 3.49 | 3.98 | 3.49 | 3.53 | 3.53 | -4.08% | 59,080 |
| Sep 1, 2026 | 4.08 | 4.27 | 3.68 | 3.68 | 3.68 | -13.41% | 75,897 |
| Aug 31, 2026 | 4.20 | 4.36 | 4.00 | 4.25 | 4.25 | 0.47% | 153,277 |
| Aug 28, 2026 | 4.20 | 4.33 | 4.19 | 4.23 | 4.23 | -1.47% | 178,674 |
| Aug 27, 2026 | 5.02 | 5.02 | 4.24 | 4.29 | 4.29 | -10.87% | 112,863 |
| Aug 26, 2026 | 5.16 | 5.25 | 4.73 | 4.82 | 4.82 | -5.61% | 38,305 |
| Aug 25, 2026 | 5.10 | 5.10 | 4.95 | 5.10 | 5.10 | 2.35% | 37,476 |
| Aug 24, 2026 | 5.06 | 5.18 | 4.95 | 4.99 | 4.99 | -4.32% | 14,965 |
| Aug 21, 2026 | 5.07 | 5.55 | 4.95 | 5.21 | 5.21 | 1.70% | 46,506 |
| Aug 20, 2026 | 5.20 | 5.25 | 4.95 | 5.12 | 5.12 | -2.06% | 35,493 |
| Aug 19, 2026 | 4.98 | 5.32 | 4.95 | 5.23 | 5.23 | 1.10% | 28,599 |
| Aug 18, 2026 | 5.10 | 5.32 | 4.60 | 5.18 | 5.17 | 0.88% | 97,748 |
| Aug 17, 2026 | 5.85 | 6.07 | 5.00 | 5.13 | 5.13 | -6.91% | 1,589,695 |
| Aug 14, 2026 | 5.51 | 5.84 | 5.48 | 5.51 | 5.51 | 0.52% | 42,665 |
| Aug 13, 2026 | 5.54 | 6.06 | 5.43 | 5.48 | 5.48 | -3.00% | 77,299 |
| Aug 12, 2026 | 6.09 | 6.30 | 5.49 | 5.65 | 5.65 | 1.39% | 173,755 |
| Aug 11, 2026 | 5.91 | 6.07 | 5.40 | 5.58 | 5.57 | -7.76% | 57,857 |
| Aug 10, 2026 | 6.55 | 6.55 | 5.85 | 6.04 | 6.04 | -6.78% | 41,448 |
| Aug 7, 2026 | 6.99 | 7.15 | 6.08 | 6.48 | 6.48 | -8.34% | 65,486 |
| Aug 6, 2026 | 7.78 | 7.80 | 6.49 | 7.07 | 7.07 | -10.19% | 117,013 |
| Aug 5, 2026 | 8.08 | 8.92 | 7.20 | 7.88 | 7.87 | -12.30% | 321,167 |
| Aug 4, 2026 | 6.07 | 11.75 | 6.00 | 8.98 | 8.98 | 44.28% | 3,703,360 |
| Aug 3, 2026 | 7.64 | 7.80 | 5.88 | 6.22 | 6.22 | -13.02% | 236,140 |
| Jul 31, 2026 | 8.41 | 9.56 | 6.29 | 7.16 | 7.15 | -38.85% | 1,318,067 |
| Jul 30, 2026 | 6.12 | 13.50 | 5.05 | 11.70 | 11.70 | 173.68% | 24,526,336 |
| Jul 29, 2026 | 4.47 | 4.80 | 3.75 | 4.28 | 4.27 | -5.00% | 1,612,928 |
| Jul 28, 2026 | 4.52 | 4.73 | 4.28 | 4.50 | 4.50 | -1.28% | 47,685 |
| Jul 27, 2026 | 4.35 | 4.58 | 4.31 | 4.56 | 4.56 | 4.36% | 16,422 |
| Jul 24, 2026 | 4.77 | 5.17 | 4.37 | 4.37 | 4.37 | -6.76% | 18,781 |
| Jul 23, 2026 | 4.65 | 4.74 | 4.51 | 4.68 | 4.68 | 2.09% | 23,012 |
| Jul 22, 2026 | 5.25 | 5.25 | 4.50 | 4.59 | 4.59 | -18.40% | 71,978 |
| Jul 21, 2026 | 5.40 | 5.67 | 5.10 | 5.62 | 5.62 | -8.34% | 103,466 |
| Jul 20, 2026 | 6.51 | 6.90 | 5.74 | 6.14 | 6.13 | -16.87% | 127,342 |
| Jul 17, 2026 | 7.78 | 8.00 | 7.35 | 7.38 | 7.38 | -1.60% | 1,394,738 |
| Jul 16, 2026 | 7.23 | 8.70 | 6.77 | 7.50 | 7.50 | -5.48% | 1,761,602 |
| Jul 15, 2026 | 8.83 | 9.51 | 7.53 | 7.94 | 7.93 | -0.02% | 4,262,665 |
| Jul 14, 2026 | 7.04 | 8.24 | 6.60 | 7.94 | 7.94 | 14.13% | 2,636,382 |
| Jul 13, 2026 | 6.32 | 7.49 | 6.00 | 6.95 | 6.95 | 11.07% | 20,893 |
| Jul 10, 2026 | 5.55 | 6.29 | 5.50 | 6.26 | 6.26 | 7.44% | 28,355 |
| Jul 9, 2026 | 5.49 | 5.84 | 5.23 | 5.83 | 5.83 | 6.12% | 28,870 |
| Jul 8, 2026 | 5.18 | 6.60 | 4.80 | 5.49 | 5.49 | 1.69% | 234,914 |
| Jul 7, 2026 | 4.95 | 5.69 | 4.52 | 5.40 | 5.40 | 13.24% | 691,969 |
| Jul 6, 2026 | 4.83 | 5.06 | 4.65 | 4.77 | 4.77 | -0.66% | 165,201 |
| Jul 2, 2026 | 5.07 | 5.19 | 4.80 | 4.80 | 4.80 | -7.97% | 4,951 |
| Jul 1, 2026 | 5.10 | 5.25 | 4.85 | 5.22 | 5.22 | 9.00% | 17,935 |
| Jun 30, 2026 | 4.60 | 4.83 | 4.60 | 4.79 | 4.78 | 2.24% | 7,409 |
| Jun 29, 2026 | 4.95 | 4.95 | 4.61 | 4.68 | 4.68 | -5.45% | 7,155 |
| Jun 26, 2026 | 4.95 | 5.10 | 4.66 | 4.95 | 4.95 | -0.30% | 7,937 |
| Jun 25, 2026 | 5.25 | 5.25 | 4.95 | 4.97 | 4.96 | -5.43% | 15,475 |