GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
1.090
-0.005 (-0.46%)
At close: Mar 20, 2026, 4:00 PM EDT
1.066
-0.024 (-2.19%)
After-hours: Mar 20, 2026, 7:02 PM EDT
GlucoTrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | -0.46% | 63,786 |
| Mar 19, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | -1.35% | 29,423 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.08 | 1.11 | 1.11 | -1.77% | 42,449 |
| Mar 17, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | - | 35,249 |
| Mar 16, 2026 | 1.21 | 1.22 | 1.10 | 1.13 | 1.13 | -6.61% | 107,626 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.11 | 1.21 | 1.21 | -4.72% | 77,806 |
| Mar 12, 2026 | 1.34 | 1.35 | 1.23 | 1.27 | 1.27 | -5.22% | 58,757 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -4.29% | 45,912 |
| Mar 10, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.37% | 27,990 |
| Mar 9, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -5.03% | 30,023 |
| Mar 6, 2026 | 1.50 | 1.51 | 1.37 | 1.51 | 1.51 | 2.03% | 35,023 |
| Mar 5, 2026 | 1.46 | 1.49 | 1.38 | 1.48 | 1.48 | 0.68% | 31,473 |
| Mar 4, 2026 | 1.41 | 1.48 | 1.35 | 1.47 | 1.47 | 5.00% | 26,958 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.31 | 1.40 | 1.40 | -6.04% | 128,066 |
| Mar 2, 2026 | 1.51 | 1.54 | 1.43 | 1.49 | 1.49 | -3.87% | 27,151 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -5.49% | 8,730 |
| Feb 26, 2026 | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 16,104 |
| Feb 25, 2026 | 1.50 | 1.61 | 1.50 | 1.58 | 1.58 | 2.60% | 58,429 |
| Feb 24, 2026 | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 17,078 |
| Feb 23, 2026 | 1.51 | 1.56 | 1.46 | 1.51 | 1.51 | -1.31% | 33,910 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.44 | 1.53 | 1.53 | -5.56% | 44,049 |
| Feb 19, 2026 | 1.64 | 1.67 | 1.54 | 1.62 | 1.62 | -0.61% | 38,577 |
| Feb 18, 2026 | 1.70 | 1.74 | 1.58 | 1.63 | 1.63 | -5.23% | 67,631 |
| Feb 17, 2026 | 1.66 | 1.74 | 1.59 | 1.72 | 1.72 | 4.24% | 89,199 |
| Feb 13, 2026 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 23,069 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | -8.94% | 40,395 |
| Feb 11, 2026 | 1.74 | 1.86 | 1.73 | 1.79 | 1.79 | - | 52,569 |
| Feb 10, 2026 | 1.76 | 1.89 | 1.75 | 1.79 | 1.79 | 2.29% | 53,181 |
| Feb 9, 2026 | 1.73 | 1.79 | 1.67 | 1.75 | 1.75 | 0.57% | 32,741 |
| Feb 6, 2026 | 1.53 | 1.77 | 1.52 | 1.74 | 1.74 | 12.26% | 153,380 |
| Feb 5, 2026 | 1.64 | 1.68 | 1.55 | 1.55 | 1.55 | -10.40% | 130,659 |
| Feb 4, 2026 | 1.80 | 1.87 | 1.65 | 1.73 | 1.73 | -2.26% | 133,973 |
| Feb 3, 2026 | 1.94 | 1.95 | 1.73 | 1.77 | 1.77 | -9.69% | 156,368 |
| Feb 2, 2026 | 1.91 | 2.06 | 1.68 | 1.96 | 1.96 | 2.62% | 213,192 |
| Jan 30, 2026 | 2.12 | 2.19 | 1.90 | 1.91 | 1.91 | -15.86% | 511,096 |
| Jan 29, 2026 | 3.38 | 3.44 | 2.20 | 2.27 | 2.27 | -33.43% | 14,587,461 |
| Jan 28, 2026 | 3.41 | 3.47 | 3.20 | 3.41 | 3.41 | - | 52,899 |
| Jan 27, 2026 | 3.48 | 3.54 | 3.30 | 3.41 | 3.41 | 1.19% | 75,221 |
| Jan 26, 2026 | 3.62 | 3.73 | 3.34 | 3.37 | 3.37 | -6.91% | 32,211 |
| Jan 23, 2026 | 3.68 | 3.78 | 3.60 | 3.62 | 3.62 | 0.84% | 61,107 |
| Jan 22, 2026 | 3.44 | 3.91 | 3.44 | 3.59 | 3.59 | -8.18% | 74,517 |
| Jan 21, 2026 | 3.35 | 4.20 | 3.29 | 3.91 | 3.91 | 2.89% | 2,538,478 |
| Jan 20, 2026 | 3.90 | 4.01 | 3.77 | 3.80 | 3.80 | -4.04% | 44,722 |
| Jan 16, 2026 | 3.99 | 4.08 | 3.75 | 3.96 | 3.96 | -0.50% | 26,443 |
| Jan 15, 2026 | 3.56 | 4.24 | 3.55 | 3.98 | 3.98 | 7.86% | 120,500 |
| Jan 14, 2026 | 3.64 | 3.77 | 3.52 | 3.69 | 3.69 | 1.37% | 17,547 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.60 | 3.64 | 3.64 | -4.71% | 20,745 |
| Jan 12, 2026 | 3.80 | 3.89 | 3.65 | 3.82 | 3.82 | 1.73% | 9,703 |
| Jan 9, 2026 | 3.78 | 3.79 | 3.56 | 3.76 | 3.76 | -0.66% | 15,055 |
| Jan 8, 2026 | 3.98 | 3.99 | 3.55 | 3.78 | 3.78 | -5.03% | 24,969 |