GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
0.1440
+0.0066 (4.80%)
At close: Jun 6, 2025, 4:00 PM
0.1420
-0.0020 (-1.39%)
After-hours: Jun 6, 2025, 7:59 PM EDT
GlucoTrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.80% | 1,358,124 |
| Jun 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.52% | 2,074,562 |
| Jun 4, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | 0.63% | 12,454,787 |
| Jun 3, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.33% | 1,815,174 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.85% | 822,877 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.92% | 1,506,470 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.60% | 1,738,255 |
| May 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.15% | 745,007 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.23% | 1,260,223 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.38% | 969,034 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.14% | 2,034,615 |
| May 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.17% | 1,999,538 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.90% | 1,413,872 |
| May 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.40% | 1,199,072 |
| May 16, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 0.20% | 2,086,461 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.13% | 8,504,914 |
| May 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.47% | 6,271,998 |
| May 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.82% | 11,792,364 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.06% | 3,976,418 |
| May 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.38% | 1,573,668 |
| May 8, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.37% | 3,324,137 |
| May 7, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.60% | 6,278,316 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.77% | 6,411,050 |
| May 5, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 9.31% | 22,663,293 |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.76% | 3,768,668 |
| May 1, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.21% | 8,890,814 |
| Apr 30, 2025 | 0.19 | 0.21 | 0.17 | 0.17 | 0.17 | 1.05% | 54,092,799 |
| Apr 29, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.49% | 10,784,942 |
| Apr 28, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 8.75% | 1,644,138 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.17% | 644,994 |
| Apr 24, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.66% | 1,439,926 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.35% | 618,946 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.43% | 888,115 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -12.26% | 1,419,628 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.05% | 1,033,312 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.53% | 838,029 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 763,697 |
| Apr 14, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.62% | 682,135 |
| Apr 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.41% | 614,158 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.30% | 953,074 |
| Apr 9, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 19.59% | 2,036,096 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.21% | 1,230,517 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -11.43% | 2,543,216 |
| Apr 4, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -10.16% | 1,814,557 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.59% | 2,025,252 |
| Apr 2, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -11.02% | 3,121,138 |
| Apr 1, 2025 | 0.18 | 0.24 | 0.17 | 0.23 | 0.23 | 28.94% | 12,828,169 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -14.88% | 1,855,183 |
| Mar 28, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -11.75% | 2,445,996 |
| Mar 27, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -4.17% | 2,676,134 |