GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
8.56
+1.11 (14.90%)
At close: Oct 8, 2025, 4:00 PM EDT
8.82
+0.26 (3.04%)
After-hours: Oct 8, 2025, 7:30 PM EDT
GlucoTrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.52 | 9.09 | 7.25 | 8.56 | 8.56 | 14.90% | 221,691 |
| Oct 7, 2025 | 7.31 | 7.50 | 7.02 | 7.45 | 7.45 | 2.62% | 75,323 |
| Oct 6, 2025 | 7.70 | 7.70 | 7.11 | 7.26 | 7.26 | -1.89% | 56,414 |
| Oct 3, 2025 | 7.07 | 7.45 | 6.90 | 7.40 | 7.40 | 11.45% | 153,966 |
| Oct 2, 2025 | 6.41 | 6.65 | 6.18 | 6.64 | 6.64 | 4.08% | 229,077 |
| Oct 1, 2025 | 6.61 | 6.66 | 6.28 | 6.38 | 6.38 | -3.19% | 88,060 |
| Sep 30, 2025 | 6.31 | 6.60 | 6.00 | 6.59 | 6.59 | 3.13% | 257,993 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.35 | 6.39 | 6.39 | -4.77% | 67,231 |
| Sep 26, 2025 | 6.07 | 6.87 | 6.07 | 6.71 | 6.71 | 9.64% | 145,762 |
| Sep 25, 2025 | 5.67 | 6.14 | 5.67 | 6.12 | 6.12 | 5.70% | 142,458 |
| Sep 24, 2025 | 5.56 | 5.96 | 5.49 | 5.79 | 5.79 | 1.05% | 113,533 |
| Sep 23, 2025 | 6.01 | 6.15 | 5.66 | 5.73 | 5.73 | -5.99% | 133,591 |
| Sep 22, 2025 | 6.52 | 6.72 | 6.05 | 6.10 | 6.10 | -8.07% | 369,868 |
| Sep 19, 2025 | 6.78 | 6.92 | 6.51 | 6.63 | 6.63 | -3.77% | 135,249 |
| Sep 18, 2025 | 7.45 | 7.76 | 6.84 | 6.89 | 6.89 | -8.74% | 247,332 |
| Sep 17, 2025 | 7.46 | 8.50 | 7.46 | 7.55 | 7.55 | -4.43% | 481,272 |
| Sep 16, 2025 | 7.88 | 8.63 | 7.81 | 7.90 | 7.90 | 1.54% | 725,752 |
| Sep 15, 2025 | 8.69 | 8.88 | 7.20 | 7.78 | 7.78 | -26.53% | 1,076,285 |
| Sep 12, 2025 | 11.24 | 14.14 | 7.90 | 10.59 | 10.59 | 117.45% | 69,780,727 |
| Sep 11, 2025 | 4.65 | 5.06 | 4.56 | 4.87 | 4.87 | 5.18% | 41,319 |
| Sep 10, 2025 | 4.68 | 4.73 | 4.44 | 4.63 | 4.63 | 3.12% | 40,449 |
| Sep 9, 2025 | 4.50 | 4.67 | 4.33 | 4.49 | 4.49 | -5.27% | 72,250 |
| Sep 8, 2025 | 4.77 | 4.85 | 4.71 | 4.74 | 4.74 | -3.07% | 37,969 |
| Sep 5, 2025 | 4.70 | 5.04 | 4.70 | 4.89 | 4.89 | 0.41% | 48,796 |
| Sep 4, 2025 | 4.80 | 5.19 | 4.71 | 4.87 | 4.87 | -3.37% | 120,024 |
| Sep 3, 2025 | 4.90 | 5.38 | 4.90 | 5.04 | 5.04 | -5.26% | 258,860 |
| Sep 2, 2025 | 5.47 | 5.88 | 4.52 | 5.32 | 5.32 | 26.07% | 8,743,114 |
| Aug 29, 2025 | 4.34 | 4.41 | 4.22 | 4.22 | 4.22 | -1.86% | 16,185 |
| Aug 28, 2025 | 4.44 | 4.47 | 4.22 | 4.30 | 4.30 | -3.15% | 24,442 |
| Aug 27, 2025 | 4.49 | 4.51 | 4.34 | 4.44 | 4.44 | 3.50% | 21,519 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.25 | 4.29 | 4.29 | -11.91% | 55,328 |
| Aug 25, 2025 | 5.60 | 5.60 | 4.81 | 4.87 | 4.87 | -11.93% | 90,482 |
| Aug 22, 2025 | 5.30 | 5.64 | 5.30 | 5.53 | 5.53 | 1.47% | 17,012 |
| Aug 21, 2025 | 5.30 | 5.56 | 5.30 | 5.45 | 5.45 | 0.37% | 23,612 |
| Aug 20, 2025 | 5.49 | 5.75 | 5.11 | 5.43 | 5.43 | 1.12% | 50,584 |
| Aug 19, 2025 | 5.61 | 5.70 | 5.37 | 5.37 | 5.37 | -6.12% | 17,163 |
| Aug 18, 2025 | 5.64 | 5.92 | 5.55 | 5.72 | 5.72 | -0.87% | 33,897 |
| Aug 15, 2025 | 5.73 | 5.98 | 5.68 | 5.77 | 5.77 | 0.87% | 18,938 |
| Aug 14, 2025 | 5.64 | 5.95 | 5.64 | 5.72 | 5.72 | -1.38% | 19,008 |
| Aug 13, 2025 | 5.75 | 5.91 | 5.71 | 5.80 | 5.80 | 0.69% | 17,527 |
| Aug 12, 2025 | 5.95 | 6.00 | 5.75 | 5.76 | 5.76 | -2.04% | 14,827 |
| Aug 11, 2025 | 5.75 | 6.00 | 5.71 | 5.88 | 5.88 | 1.03% | 22,069 |
| Aug 8, 2025 | 5.87 | 5.99 | 5.72 | 5.82 | 5.82 | 0.17% | 8,949 |
| Aug 7, 2025 | 5.75 | 6.00 | 5.70 | 5.81 | 5.81 | -1.19% | 16,318 |
| Aug 6, 2025 | 5.91 | 6.09 | 5.64 | 5.88 | 5.88 | 0.86% | 22,727 |
| Aug 5, 2025 | 5.97 | 6.15 | 5.79 | 5.83 | 5.83 | -3.16% | 40,856 |
| Aug 4, 2025 | 5.79 | 6.28 | 5.79 | 6.02 | 6.02 | -3.37% | 190,033 |
| Aug 1, 2025 | 5.97 | 6.46 | 5.81 | 6.23 | 6.23 | 1.30% | 69,543 |
| Jul 31, 2025 | 6.20 | 6.49 | 6.10 | 6.15 | 6.15 | -3.15% | 31,706 |
| Jul 30, 2025 | 6.52 | 6.82 | 6.27 | 6.35 | 6.35 | -3.35% | 27,125 |