GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
6.49
-0.05 (-0.76%)
Oct 23, 2025, 4:00 PM EDT - Market closed

GlucoTrack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.436.616.426.40--2.14%6,902
Oct 22, 20256.546.826.356.546.54-1.65%83,615
Oct 21, 20256.556.916.556.656.65-3.76%21,282
Oct 20, 20256.537.106.536.916.913.75%189,254
Oct 17, 20256.426.696.336.666.662.46%37,508
Oct 16, 20257.037.176.506.506.50-7.54%55,011
Oct 15, 20257.207.496.617.037.03-1.54%111,280
Oct 14, 20257.507.506.947.147.14-7.15%108,611
Oct 13, 20257.867.987.647.697.69-2.78%64,466
Oct 10, 20258.258.257.897.917.91-2.22%111,934
Oct 9, 20258.058.357.998.098.09-5.49%146,189
Oct 8, 20257.529.097.258.568.5614.90%241,018
Oct 7, 20257.317.507.027.457.452.62%75,323
Oct 6, 20257.707.707.117.267.26-1.89%56,414
Oct 3, 20257.077.456.907.407.4011.45%153,966
Oct 2, 20256.416.656.186.646.644.08%229,077
Oct 1, 20256.616.666.286.386.38-3.19%88,060
Sep 30, 20256.316.606.006.596.593.13%257,993
Sep 29, 20256.806.806.356.396.39-4.77%67,231
Sep 26, 20256.076.876.076.716.719.64%145,762
Sep 25, 20255.676.145.676.126.125.70%142,458
Sep 24, 20255.565.965.495.795.791.05%113,533
Sep 23, 20256.016.155.665.735.73-5.99%133,591
Sep 22, 20256.526.726.056.106.10-8.07%369,868
Sep 19, 20256.786.926.516.636.63-3.77%135,249
Sep 18, 20257.457.766.846.896.89-8.74%247,332
Sep 17, 20257.468.507.467.557.55-4.43%481,272
Sep 16, 20257.888.637.817.907.901.54%725,752
Sep 15, 20258.698.887.207.787.78-26.53%1,076,285
Sep 12, 202511.2414.147.9010.5910.59117.45%69,780,727
Sep 11, 20254.655.064.564.874.875.18%41,319
Sep 10, 20254.684.734.444.634.633.12%40,449
Sep 9, 20254.504.674.334.494.49-5.27%72,250
Sep 8, 20254.774.854.714.744.74-3.07%37,969
Sep 5, 20254.705.044.704.894.890.41%48,796
Sep 4, 20254.805.194.714.874.87-3.37%120,024
Sep 3, 20254.905.384.905.045.04-5.26%258,860
Sep 2, 20255.475.884.525.325.3226.07%8,743,114
Aug 29, 20254.344.414.224.224.22-1.86%16,185
Aug 28, 20254.444.474.224.304.30-3.15%24,442
Aug 27, 20254.494.514.344.444.443.50%21,519
Aug 26, 20254.984.984.254.294.29-11.91%55,328
Aug 25, 20255.605.604.814.874.87-11.93%90,482
Aug 22, 20255.305.645.305.535.531.47%17,012
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