Skip to main content
GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
0.330
-0.001 (-0.30%)
At close: Jun 26, 2026, 4:00 PM EDT
0.320
-0.010 (-3.03%)
After-hours: Jun 26, 2026, 7:56 PM EDT

GlucoTrack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.330.340.310.330.33-0.30%101,316
Jun 25, 20260.350.350.330.330.33-5.43%217,913
Jun 24, 20260.360.360.340.350.35-3.95%295,391
Jun 23, 20260.360.370.350.360.360.14%217,222
Jun 22, 20260.380.390.350.360.36-1.25%138,608
Jun 18, 20260.390.420.370.370.37-3.53%293,815
Jun 17, 20260.390.400.380.380.38-3.78%173,308
Jun 16, 20260.410.440.360.400.40-2.22%704,029
Jun 15, 20260.390.450.370.410.415.07%1,788,884
Jun 12, 20260.380.400.360.390.39-5.76%546,319
Jun 11, 20260.330.430.290.410.412.24%9,576,139
Jun 10, 20260.500.520.380.400.40-20.18%1,097,049
Jun 9, 20260.540.560.500.500.50-6.79%235,481
Jun 8, 20260.620.620.520.540.54-11.06%383,654
Jun 5, 20260.670.670.560.610.61-8.87%387,960
Jun 4, 20260.650.690.650.670.67-0.06%339,833
Jun 3, 20260.650.680.640.670.670.67%547,299
Jun 2, 20260.670.680.630.660.660.75%356,334
Jun 1, 20260.650.700.630.660.66-0.59%376,759
May 29, 20260.640.680.630.660.661.54%405,580
May 28, 20260.640.660.620.650.652.04%315,134
May 27, 20260.640.730.600.640.647.13%1,606,237
May 26, 20260.500.620.480.590.5918.92%986,015
May 22, 20260.460.540.430.500.508.23%977,124
May 21, 20260.470.470.460.460.46-2.39%192,741
May 20, 20260.480.480.460.470.47-14.67%462,185
May 19, 20260.500.560.440.550.5514.84%706,343
May 18, 20260.650.650.460.480.48-25.69%1,126,825
May 15, 20260.660.670.650.650.65-2.97%418,901
May 14, 20260.660.680.660.670.67-4.30%350,785
May 13, 20260.720.730.580.700.70-5.39%820,514
May 12, 20260.750.760.720.740.74-4.29%599,363
May 11, 20260.770.800.750.770.77-3.41%682,462
May 8, 20260.830.850.760.800.80-6.93%1,562,081
May 7, 20260.880.930.780.860.860.76%3,700,065
May 6, 20260.991.180.830.850.8516.92%101,049,930
May 5, 20260.700.740.680.730.73-0.82%638,741
May 4, 20260.750.750.690.740.74-8.00%640,742
May 1, 20260.840.850.760.800.80-6.31%1,271,460
Apr 30, 20260.780.860.760.850.85-7.26%2,542,363
Apr 29, 20261.031.280.850.920.9210.00%99,781,794
Apr 28, 20260.720.840.680.840.8415.77%965,026
Apr 27, 20260.720.730.700.720.72-1.40%107,329
Apr 24, 20260.740.740.670.730.730.53%124,629
Apr 23, 20260.720.740.710.730.730.32%139,369
Apr 22, 20260.780.780.700.730.73-2.92%283,676
Apr 21, 20260.811.040.720.750.75-3.97%3,088,941
Apr 20, 20260.800.840.760.780.78-2.38%329,483
Apr 17, 20260.710.860.690.800.807.68%661,657
Apr 16, 20260.740.740.690.740.74-0.51%206,256
Apr 15, 20260.700.770.700.750.751.50%375,486
Apr 14, 20260.730.770.660.730.73-16.31%1,663,296
Apr 13, 20260.651.000.650.880.8832.11%27,848,061
Apr 10, 20260.650.680.630.660.662.21%118,643
Apr 9, 20260.690.690.650.650.65-4.84%149,102
Apr 8, 20260.690.720.670.680.680.07%99,136
Apr 7, 20260.780.780.680.680.68-17.76%206,306
Apr 6, 20260.860.860.780.830.83-3.46%146,086
Apr 2, 20260.780.860.740.860.867.50%229,506
Apr 1, 20260.660.800.620.800.8023.08%450,257
Mar 31, 20260.700.730.620.650.65-14.11%316,015
Mar 30, 20260.940.970.650.760.76-23.57%1,558,314
Mar 27, 20261.381.670.960.990.99-9.16%34,216,461
Mar 26, 20261.091.161.071.091.094.81%50,529
Mar 25, 20261.061.071.011.041.04-2.80%49,929
Mar 24, 20261.051.131.031.071.07-31,555
Mar 23, 20261.051.071.021.071.07-1.83%20,508
Mar 20, 20261.101.101.041.091.09-0.46%63,906
Mar 19, 20261.071.131.071.101.10-1.35%32,420
Mar 18, 20261.201.201.081.111.11-1.77%42,710
Mar 17, 20261.121.151.111.131.13-40,283
Mar 16, 20261.211.221.101.131.13-6.61%107,917
Mar 13, 20261.271.271.111.211.21-4.72%77,807
Mar 12, 20261.341.351.231.271.27-5.22%59,176
Mar 11, 20261.401.401.301.341.34-4.29%48,539
Mar 10, 20261.421.431.361.401.40-2.37%28,931
Mar 9, 20261.451.471.421.431.43-5.03%30,023
Mar 6, 20261.501.511.371.511.512.03%35,023
Mar 5, 20261.461.491.381.481.480.68%31,473
Mar 4, 20261.411.481.351.471.475.00%26,958
Mar 3, 20261.501.501.311.401.40-6.04%128,066
Mar 2, 20261.511.541.431.491.49-3.87%27,151
Feb 27, 20261.621.621.551.551.55-5.49%8,730
Feb 26, 20261.621.651.571.641.643.80%16,104
Feb 25, 20261.501.611.501.581.582.60%58,429
Feb 24, 20261.511.541.471.541.541.99%17,078
Feb 23, 20261.511.561.461.511.51-1.31%33,910
Feb 20, 20261.621.621.441.531.53-5.56%44,049
Feb 19, 20261.641.671.541.621.62-0.61%38,577
Feb 18, 20261.701.741.581.631.63-5.23%67,631
Feb 17, 20261.661.741.591.721.724.24%89,199
Feb 13, 20261.661.701.611.651.651.23%23,069
Feb 12, 20261.751.751.601.631.63-8.94%40,395
Feb 11, 20261.741.861.731.791.79-52,569
Feb 10, 20261.761.891.751.791.792.29%53,181
Feb 9, 20261.731.791.671.751.750.57%32,741
Feb 6, 20261.531.771.521.741.7412.26%153,380
Feb 5, 20261.641.681.551.551.55-10.40%130,659
Feb 4, 20261.801.871.651.731.73-2.26%133,973
Feb 3, 20261.941.951.731.771.77-9.69%156,368