GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
4.200
-0.290 (-6.46%)
At close: Dec 26, 2025, 4:00 PM EST
4.150
-0.050 (-1.19%)
After-hours: Dec 26, 2025, 7:51 PM EST
GlucoTrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 5.82 | 5.82 | 4.85 | 5.15 | 5.15 | -10.21% | 47,409 |
| Dec 12, 2025 | 5.69 | 5.85 | 5.60 | 5.73 | 5.73 | -2.39% | 14,893 |
| Dec 11, 2025 | 5.68 | 6.03 | 5.53 | 5.87 | 5.87 | -3.61% | 62,389 |
| Dec 10, 2025 | 5.65 | 6.71 | 5.65 | 6.09 | 6.09 | 8.36% | 962,350 |
| Dec 9, 2025 | 5.80 | 5.86 | 5.60 | 5.62 | 5.62 | 0.29% | 8,028 |
| Dec 8, 2025 | 5.80 | 5.90 | 5.55 | 5.60 | 5.60 | -6.60% | 15,442 |
| Dec 5, 2025 | 6.06 | 6.16 | 5.97 | 6.00 | 6.00 | 0.33% | 3,633 |
| Dec 4, 2025 | 5.89 | 5.99 | 5.84 | 5.98 | 5.98 | 3.28% | 3,390 |
| Dec 3, 2025 | 6.00 | 6.17 | 5.77 | 5.79 | 5.79 | -2.03% | 20,663 |
| Dec 2, 2025 | 6.12 | 6.26 | 5.85 | 5.91 | 5.91 | -6.04% | 13,003 |
| Dec 1, 2025 | 6.34 | 6.50 | 6.27 | 6.29 | 6.29 | -7.50% | 9,079 |
| Nov 28, 2025 | 6.46 | 6.90 | 6.38 | 6.80 | 6.80 | 6.92% | 39,303 |
| Nov 26, 2025 | 5.17 | 6.70 | 5.17 | 6.36 | 6.36 | 23.50% | 47,698 |
| Nov 25, 2025 | 4.99 | 5.15 | 4.96 | 5.15 | 5.15 | 7.29% | 7,632 |
| Nov 24, 2025 | 5.09 | 5.10 | 4.74 | 4.80 | 4.80 | -4.95% | 19,873 |
| Nov 21, 2025 | 4.90 | 5.05 | 4.80 | 5.05 | 5.05 | 1.81% | 15,721 |
| Nov 20, 2025 | 4.95 | 5.05 | 4.91 | 4.96 | 4.96 | -2.17% | 11,440 |
| Nov 19, 2025 | 5.01 | 5.18 | 4.96 | 5.07 | 5.07 | 3.05% | 8,339 |
| Nov 18, 2025 | 5.02 | 5.21 | 4.92 | 4.92 | 4.92 | -5.38% | 8,393 |
| Nov 17, 2025 | 5.25 | 5.25 | 5.05 | 5.20 | 5.20 | 0.39% | 15,554 |
| Nov 14, 2025 | 5.10 | 5.26 | 5.10 | 5.18 | 5.18 | -8.64% | 14,016 |
| Nov 13, 2025 | 5.86 | 6.04 | 5.62 | 5.67 | 5.67 | -4.30% | 9,566 |
| Nov 12, 2025 | 5.67 | 5.98 | 5.67 | 5.93 | 5.93 | 3.95% | 15,968 |
| Nov 11, 2025 | 5.56 | 5.77 | 5.55 | 5.70 | 5.70 | 2.52% | 11,535 |
| Nov 10, 2025 | 5.58 | 5.71 | 5.44 | 5.56 | 5.56 | -0.36% | 35,881 |
| Nov 7, 2025 | 5.74 | 5.80 | 5.39 | 5.58 | 5.58 | -2.96% | 10,814 |
| Nov 6, 2025 | 5.92 | 6.00 | 5.63 | 5.75 | 5.75 | -4.64% | 31,090 |
| Nov 5, 2025 | 5.95 | 6.09 | 5.89 | 6.03 | 6.03 | -0.82% | 23,962 |
| Nov 4, 2025 | 6.30 | 6.45 | 6.08 | 6.08 | 6.08 | -5.88% | 24,525 |
| Nov 3, 2025 | 6.42 | 6.47 | 6.29 | 6.46 | 6.46 | -0.15% | 39,194 |
| Oct 31, 2025 | 6.40 | 6.60 | 6.40 | 6.47 | 6.47 | 0.62% | 21,085 |
| Oct 30, 2025 | 6.39 | 6.52 | 6.31 | 6.43 | 6.43 | -0.31% | 27,816 |
| Oct 29, 2025 | 6.56 | 6.90 | 6.38 | 6.45 | 6.45 | -11.64% | 60,631 |
| Oct 28, 2025 | 6.67 | 7.50 | 6.63 | 7.30 | 7.30 | 9.94% | 185,001 |
| Oct 27, 2025 | 6.67 | 6.82 | 6.54 | 6.64 | 6.64 | 0.61% | 28,033 |
| Oct 24, 2025 | 6.40 | 6.74 | 6.37 | 6.60 | 6.60 | 1.69% | 39,207 |
| Oct 23, 2025 | 6.43 | 6.61 | 6.40 | 6.49 | 6.49 | -0.76% | 10,438 |
| Oct 22, 2025 | 6.54 | 6.82 | 6.35 | 6.54 | 6.54 | -1.65% | 83,615 |
| Oct 21, 2025 | 6.55 | 6.91 | 6.55 | 6.65 | 6.65 | -3.76% | 21,282 |
| Oct 20, 2025 | 6.53 | 7.10 | 6.53 | 6.91 | 6.91 | 3.75% | 189,254 |
| Oct 17, 2025 | 6.42 | 6.69 | 6.33 | 6.66 | 6.66 | 2.46% | 37,508 |
| Oct 16, 2025 | 7.03 | 7.17 | 6.50 | 6.50 | 6.50 | -7.54% | 55,011 |