GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
5.53
+0.08 (1.47%)
At close: Aug 22, 2025, 4:00 PM
5.52
-0.01 (-0.18%)
After-hours: Aug 22, 2025, 7:30 PM EDT

GlucoTrack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20255.305.645.305.58-2.39%11,155
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
Jul 2, 20256.316.706.146.536.533.49%147,561
Jul 1, 20255.836.535.726.316.315.17%157,817
Jun 30, 20255.866.755.716.006.00-8.54%292,087
Jun 27, 20256.657.256.136.566.5625.67%5,375,003
Jun 26, 20256.707.095.225.225.22-33.42%831,747
Jun 25, 202514.7515.907.777.847.8426.25%24,137,179
Jun 24, 20256.306.616.056.216.21-0.48%41,090
Jun 23, 20256.166.475.946.246.24-1.27%59,820
Jun 20, 20256.207.216.166.326.321.44%150,726
Jun 18, 20256.076.475.916.236.232.64%50,075
Jun 17, 20256.036.495.666.076.07-3.73%67,293
Jun 16, 20255.336.665.166.316.3110.73%169,158
Jun 13, 20256.356.355.565.695.69-10.39%94,581
Jun 12, 20257.327.356.006.356.35-33.81%250,822