GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
0.7458
+0.0110 (1.50%)
At close: Apr 15, 2026, 4:00 PM EDT
0.7148
-0.0310 (-4.16%)
After-hours: Apr 15, 2026, 4:56 PM EDT
GlucoTrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.70 | 0.77 | 0.70 | 0.75 | 0.75 | 1.50% | 363,914 |
| Apr 14, 2026 | 0.73 | 0.77 | 0.66 | 0.73 | 0.73 | -16.31% | 1,525,255 |
| Apr 13, 2026 | 0.65 | 1.00 | 0.65 | 0.88 | 0.88 | 32.11% | 27,385,616 |
| Apr 10, 2026 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | 2.21% | 118,643 |
| Apr 9, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -4.84% | 149,102 |
| Apr 8, 2026 | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | 0.07% | 99,136 |
| Apr 7, 2026 | 0.78 | 0.78 | 0.68 | 0.68 | 0.68 | -17.76% | 206,306 |
| Apr 6, 2026 | 0.86 | 0.86 | 0.78 | 0.83 | 0.83 | -3.45% | 146,086 |
| Apr 2, 2026 | 0.78 | 0.86 | 0.74 | 0.86 | 0.86 | 7.50% | 229,506 |
| Apr 1, 2026 | 0.66 | 0.80 | 0.62 | 0.80 | 0.80 | 23.08% | 450,257 |
| Mar 31, 2026 | 0.70 | 0.73 | 0.62 | 0.65 | 0.65 | -14.11% | 316,015 |
| Mar 30, 2026 | 0.94 | 0.97 | 0.65 | 0.76 | 0.76 | -23.57% | 1,558,314 |
| Mar 27, 2026 | 1.38 | 1.67 | 0.96 | 0.99 | 0.99 | -9.16% | 34,216,461 |
| Mar 26, 2026 | 1.09 | 1.16 | 1.07 | 1.09 | 1.09 | 4.81% | 50,529 |
| Mar 25, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 49,929 |
| Mar 24, 2026 | 1.05 | 1.13 | 1.03 | 1.07 | 1.07 | - | 31,555 |
| Mar 23, 2026 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | -1.83% | 20,508 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | -0.46% | 63,906 |
| Mar 19, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | -1.35% | 32,420 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.08 | 1.11 | 1.11 | -1.77% | 42,710 |
| Mar 17, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | - | 40,283 |
| Mar 16, 2026 | 1.21 | 1.22 | 1.10 | 1.13 | 1.13 | -6.61% | 107,917 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.11 | 1.21 | 1.21 | -4.72% | 77,807 |
| Mar 12, 2026 | 1.34 | 1.35 | 1.23 | 1.27 | 1.27 | -5.22% | 59,176 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -4.29% | 48,539 |
| Mar 10, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.37% | 28,931 |
| 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 |