Skip to main content
Glucose Health, Inc. (GLUC)
OTCMKTS · Delayed Price · Currency is USD
0.470
+0.010 (2.13%)
At close: Mar 6, 2026

Glucose Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.430.470.390.470.472.13%36,514
Mar 5, 20260.360.500.360.460.4627.78%71,798
Mar 4, 20260.320.370.320.360.3612.61%43,368
Mar 3, 20260.310.320.290.320.328.37%6,105
Mar 2, 20260.300.300.300.300.30-4.22%30,970
Feb 27, 20260.260.310.260.310.3118.46%44,601
Feb 26, 20260.250.270.250.260.261.92%12,445
Feb 25, 20260.230.260.230.260.266.16%10,000
Feb 24, 20260.240.240.240.240.24-3.88%3,100
Feb 23, 20260.280.280.250.250.25-3.47%18,690
Feb 20, 20260.250.260.250.260.265.58%1,806
Feb 19, 20260.250.280.250.250.25-1.88%13,000
Feb 18, 20260.250.250.250.250.25-9.52%30,000
Feb 17, 20260.260.280.260.280.2810.52%3,560
Feb 13, 20260.190.260.190.250.2524.32%273,275
Feb 12, 20260.210.210.190.200.20-8.55%58,500
Feb 11, 20260.210.220.210.220.227.27%2,101
Feb 10, 20260.220.220.210.210.21-6.78%5,200
Feb 9, 20260.220.240.200.220.22-5.58%20,973
Feb 6, 20260.230.240.220.230.23-2.92%14,389
Feb 5, 20260.240.240.240.240.242.13%16,000
Feb 4, 20260.250.250.230.230.235.01%18,909
Feb 3, 20260.250.250.220.220.22-9.25%26,540
Feb 2, 20260.260.260.250.250.25-5.19%18,400
Jan 30, 20260.260.290.260.260.263.79%1,700
Jan 29, 20260.250.290.250.250.25-15.00%3,650
Jan 28, 20260.270.290.260.290.2917.64%53,670
Jan 27, 20260.360.390.250.250.25-30.61%63,631
Jan 26, 20260.360.360.360.360.36-0.03%2,000
Jan 23, 20260.430.440.360.360.36-17.91%15,580
Jan 22, 20260.400.440.400.440.444.12%330
Jan 21, 20260.430.430.420.420.422.40%2,398
Jan 20, 20260.450.530.400.410.41-9.44%38,339
Jan 16, 20260.510.550.390.460.46-10.58%113,506
Jan 15, 20260.560.590.480.510.51-8.20%41,007
Jan 14, 20260.350.670.330.560.5663.28%388,942
Jan 13, 20260.260.340.260.340.34-4.52%27,200
Jan 12, 20260.340.360.250.360.3629.45%27,530
Jan 9, 20260.260.280.250.280.288.48%4,222
Jan 8, 20260.250.250.250.250.25-0.59%271
Jan 7, 20260.200.260.200.260.2618.60%102,137
Jan 6, 20260.210.220.200.220.22-3,309
Jan 5, 20260.220.220.220.220.22-12,500
Jan 2, 20260.210.220.210.220.220.94%16,610
Dec 31, 20250.220.220.190.210.21-0.93%12,873
Dec 30, 20250.190.220.190.220.2212.15%15,106
Dec 29, 20250.170.190.170.190.1911.19%59,093
Dec 26, 20250.170.170.170.170.17-1.43%9,894
Dec 24, 20250.170.170.170.170.172.88%26,150
Dec 23, 20250.140.170.140.170.1721.43%376,624
Dec 22, 20250.130.140.130.140.143.70%16,600
Dec 18, 20250.140.140.140.140.145.22%1,000
Dec 17, 20250.130.130.130.130.13-8.36%8,678
Dec 16, 20250.140.140.140.140.142.56%5,501
Dec 15, 20250.140.140.140.140.144.92%990
Dec 10, 20250.130.130.130.130.13-5.93%2,649
Dec 9, 20250.130.140.130.140.142.44%17,227
Dec 8, 20250.140.140.140.140.13-224
Dec 5, 20250.140.140.140.140.13-3.57%2,500
Dec 4, 20250.140.140.140.140.141.82%154
Dec 3, 20250.140.140.140.140.145.85%9,500
Dec 2, 20250.130.130.130.130.13-7.15%500
Dec 1, 20250.140.140.140.140.147.70%3,603
Nov 26, 20250.130.130.130.130.13-7.15%1,000
Nov 25, 20250.130.140.130.140.14-0.07%3,064
Nov 24, 20250.130.140.130.140.148.11%20,014
Nov 21, 20250.130.130.130.130.13-7.50%3,620
Nov 20, 20250.130.140.130.140.147.69%12,528
Nov 19, 20250.140.140.130.130.13-4.13%12,844
Nov 18, 20250.140.140.140.140.14-9.60%8,500
Nov 17, 20250.140.150.140.150.15-8,500
Nov 14, 20250.140.150.140.150.158.07%40,000
Nov 13, 20250.140.140.140.140.145.63%3,171
Nov 12, 20250.120.130.120.130.135.12%126,518
Nov 11, 20250.130.140.130.130.132.46%4,348
Nov 10, 20250.130.140.120.120.12-20.10%15,400
Nov 7, 20250.150.150.150.150.1522.16%2,500
Nov 6, 20250.160.170.130.130.13-26.25%24,882
Nov 5, 20250.160.170.160.170.17-12,000
Nov 4, 20250.170.170.150.170.17-12.58%70,029
Nov 3, 20250.210.210.180.190.19-9.81%109,413
Oct 31, 20250.160.220.160.220.2234.37%137,820
Oct 30, 20250.150.160.130.160.1622.04%60,584
Oct 29, 20250.110.150.110.130.1324.86%175,355
Oct 28, 20250.110.110.100.110.114.69%8,636
Oct 27, 20250.110.110.100.100.100.20%17,063
Oct 24, 20250.070.120.070.100.1043.00%200,238
Oct 23, 20250.040.070.040.070.0775.00%257,470
Oct 22, 20250.040.040.040.040.040.50%23,750
Oct 21, 20250.030.040.030.040.0411.17%45,277
Oct 20, 20250.030.040.030.040.041.99%2,171
Oct 17, 20250.030.040.030.040.04-0.28%13,000
Oct 16, 20250.020.040.020.040.0445.45%349,746
Oct 15, 20250.030.030.020.020.02-19.06%96,264
Oct 14, 20250.030.030.020.030.0314.56%53,175
Oct 13, 20250.030.030.030.030.03-10.00%14,603
Oct 10, 20250.030.040.030.030.03-4.61%191,428
Oct 8, 20250.030.030.030.030.03-4.40%5,481
Oct 6, 20250.030.030.030.030.03-6.47%10,210
Oct 3, 20250.040.040.030.030.03-10.29%289,306