Skip to main content
GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
0.260
+0.010 (4.00%)
At close: Nov 22, 2024, 4:00 PM
0.254
-0.006 (-2.27%)
After-hours: Nov 22, 2024, 7:45 PM EST

GlucoTrack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.260.270.240.260.264.00%505,195
Nov 21, 20240.260.260.220.250.25-6.09%474,061
Nov 20, 20240.260.270.230.270.274.43%923,943
Nov 19, 20240.260.270.230.250.25-11.53%1,512,215
Nov 18, 20240.270.310.250.290.296.19%1,804,223
Nov 15, 20240.300.310.250.270.27-12.06%1,351,774
Nov 14, 20240.350.380.280.310.31-14.33%2,044,312
Nov 13, 20240.440.460.340.360.36-77.06%6,155,391
Nov 12, 20241.791.791.421.571.5711.28%77,516
Nov 11, 20241.471.651.291.411.412.17%92,134
Nov 8, 20241.251.651.201.381.3810.40%234,779
Nov 7, 20241.251.341.241.251.25-6.72%79,334
Nov 6, 20241.251.451.111.341.341.52%147,454
Nov 5, 20241.212.441.151.321.3213.79%3,615,569
Nov 4, 20241.661.661.091.161.16-33.33%82,442
Nov 1, 20241.801.801.741.741.743.57%2,064
Oct 31, 20241.781.801.681.681.68-6.15%11,064
Oct 30, 20241.741.791.731.791.790.56%2,347
Oct 29, 20241.851.921.751.781.782.59%10,148
Oct 28, 20241.801.811.741.741.74-1.42%4,514
Oct 25, 20242.162.161.761.761.76-17.76%17,499
Oct 24, 20242.142.142.142.142.141.37%1,254
Oct 23, 20242.142.142.112.112.11-0.42%3,152
Oct 22, 20242.112.162.082.122.12-2.35%2,605
Oct 21, 20242.172.172.172.172.17-0.41%504
Oct 18, 20242.172.182.132.182.180.46%3,104
Oct 17, 20242.182.182.112.172.170.46%2,200
Oct 16, 20242.142.162.132.162.16-1,270
Oct 15, 20242.112.172.112.162.16-5,121
Oct 14, 20242.292.292.112.162.16-3.05%4,132
Oct 11, 20242.222.272.222.232.230.04%3,269
Oct 10, 20242.142.242.142.232.231.23%2,741
Oct 9, 20242.172.202.162.202.202.23%5,199
Oct 8, 20242.202.212.152.152.151.08%4,811
Oct 7, 20242.142.142.082.132.13-1.39%3,332
Oct 4, 20241.942.161.942.162.1610.72%25,633
Oct 3, 20242.202.201.931.951.95-13.29%25,757
Oct 2, 20242.192.252.192.252.25-1.79%2,540
Oct 1, 20242.402.402.252.292.29-4.98%6,320
Sep 30, 20242.412.412.392.412.41-1.23%2,427
Sep 27, 20242.482.482.212.442.44-0.41%9,238
Sep 26, 20242.482.492.352.452.451.66%8,195
Sep 25, 20242.542.542.392.412.41-1.59%8,492
Sep 24, 20242.382.462.382.452.451.20%4,747
Sep 23, 20242.602.702.412.422.42-9.02%12,897
Sep 20, 20242.962.962.282.662.66-8.90%62,188
Sep 19, 20242.982.982.922.922.920.69%1,380
Sep 18, 20242.972.972.882.902.90-0.68%2,205
Sep 17, 20242.922.932.892.922.925.04%1,807
Sep 16, 20242.912.982.692.782.78-4.47%16,005
Sep 13, 20242.963.132.832.912.91-1.02%52,734
Sep 12, 20242.872.992.802.942.944.07%23,636
Sep 11, 20242.852.852.682.832.830.18%13,720
Sep 10, 20242.802.832.742.822.822.73%10,529
Sep 9, 20242.642.822.572.752.753.62%12,412
Sep 6, 20242.602.652.582.652.65-0.04%3,593
Sep 5, 20242.582.652.432.652.650.38%3,607
Sep 4, 20242.572.642.572.642.641.93%5,769
Sep 3, 20242.522.612.502.592.59-0.35%2,684
Aug 30, 20242.612.732.542.602.60-2.11%8,594
Aug 29, 20242.702.702.632.662.66-1.67%9,860
Aug 28, 20242.642.702.632.702.70-0.37%2,546
Aug 27, 20242.632.782.262.712.711.88%39,456
Aug 26, 20242.802.802.622.662.66-1.48%23,236
Aug 23, 20242.502.742.502.702.708.35%35,009
Aug 22, 20242.542.542.462.492.491.30%4,216
Aug 21, 20242.352.602.312.462.464.24%23,012
Aug 20, 20242.442.442.162.362.360.43%32,429
Aug 19, 20242.032.362.032.352.3514.08%21,850
Aug 16, 20241.992.401.922.062.063.00%70,781
Aug 15, 20241.622.001.622.002.0022.70%82,464
Aug 14, 20241.501.901.501.631.6310.96%40,026
Aug 13, 20241.151.471.151.471.4730.00%61,754
Aug 12, 20241.091.131.031.131.1311.88%3,714
Aug 9, 20240.901.040.901.011.01-0.98%2,871
Aug 8, 20241.151.150.941.021.02-6.42%35,652
Aug 7, 20241.041.261.031.091.094.81%17,758
Aug 6, 20241.301.301.041.041.04-20.00%29,128
Aug 5, 20241.321.361.301.301.30-4.41%10,105
Aug 2, 20241.351.361.241.361.363.03%14,554
Aug 1, 20241.261.321.211.321.3210.00%12,758
Jul 31, 20241.291.301.151.201.20-6.25%17,136
Jul 30, 20241.381.381.281.281.28-7.91%5,124
Jul 29, 20241.411.441.301.391.392.21%41,468
Jul 26, 20241.481.481.331.361.36-4.02%8,563
Jul 25, 20241.351.421.351.421.420.50%1,500
Jul 24, 20241.431.431.411.411.41-2.08%2,323
Jul 23, 20241.401.441.391.441.441.48%2,587
Jul 22, 20241.441.441.401.421.427.50%4,119
Jul 19, 20241.531.621.311.321.32-15.38%19,760
Jul 18, 20241.611.611.541.561.56-1.89%2,478
Jul 17, 20241.651.651.591.591.59-3,615
Jul 16, 20241.701.781.581.591.59-4.22%11,850
Jul 15, 20241.701.721.641.661.66-0.60%3,424
Jul 12, 20241.641.721.631.671.670.60%1,922
Jul 11, 20241.631.701.631.661.662.47%1,523
Jul 10, 20241.651.651.601.621.621.25%7,494
Jul 9, 20241.671.681.581.601.60-0.62%7,922
Jul 8, 20241.741.761.601.611.61-7.47%23,419
Jul 5, 20241.702.091.611.741.740.58%63,587