GlucoTrack, Inc. (GCTK) NASDAQ
0.76
-0.2334(-23.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 0.94 | 0.76 | 0.76 | 0.97 | 0.65 | 1.52M |
| March 27, 2026 | 1.38 | 0.99 | 0.99 | 1.67 | 0.96 | 34M |
| March 26, 2026 | 1.09 | 1.09 | 1.09 | 1.16 | 1.07 | 50,334 |
| March 25, 2026 | 1.06 | 1.04 | 1.04 | 1.07 | 1.01 | 23,962 |
| March 24, 2026 | 1.05 | 1.07 | 1.07 | 1.13 | 1.03 | 31,185 |
| March 23, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1.02 | 18,815 |
| March 20, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.04 | 63,786 |
| March 19, 2026 | 1.07 | 1.1 | 1.1 | 1.13 | 1.07 | 29,438 |
| March 18, 2026 | 1.2 | 1.11 | 1.11 | 1.2 | 1.08 | 42,456 |
| March 17, 2026 | 1.12 | 1.13 | 1.13 | 1.15 | 1.11 | 35,249 |
| March 16, 2026 | 1.21 | 1.13 | 1.13 | 1.22 | 1.1 | 107,626 |
| March 13, 2026 | 1.27 | 1.21 | 1.21 | 1.27 | 1.11 | 77,902 |
| March 12, 2026 | 1.34 | 1.27 | 1.27 | 1.35 | 1.23 | 58,554 |
| March 11, 2026 | 1.4 | 1.34 | 1.34 | 1.4 | 1.3 | 46,031 |
| March 10, 2026 | 1.42 | 1.4 | 1.4 | 1.43 | 1.36 | 28,190 |
| March 09, 2026 | 1.45 | 1.43 | 1.43 | 1.47 | 1.42 | 29,644 |
| March 06, 2026 | 1.5 | 1.51 | 1.51 | 1.51 | 1.37 | 35,023 |
| March 05, 2026 | 1.46 | 1.48 | 1.48 | 1.49 | 1.38 | 31,473 |
| March 04, 2026 | 1.37 | 1.47 | 1.47 | 1.48 | 1.35 | 25,778 |
| March 03, 2026 | 1.5 | 1.4 | 1.4 | 1.5 | 1.31 | 125,042 |
| March 02, 2026 | 1.51 | 1.49 | 1.49 | 1.54 | 1.43 | 27,200 |
| February 27, 2026 | 1.62 | 1.55 | 1.55 | 1.62 | 1.55 | 8,730 |
| February 26, 2026 | 1.62 | 1.64 | 1.64 | 1.65 | 1.57 | 16,104 |
| February 25, 2026 | 1.5 | 1.58 | 1.58 | 1.61 | 1.5 | 58,429 |
| February 24, 2026 | 1.51 | 1.54 | 1.54 | 1.54 | 1.47 | 17,100 |
| February 23, 2026 | 1.51 | 1.51 | 1.51 | 1.56 | 1.46 | 33,910 |
| February 20, 2026 | 1.62 | 1.53 | 0 | 1.62 | 1.44 | 44,049 |
| February 19, 2026 | 1.64 | 1.62 | 0 | 1.67 | 1.54 | 38,600 |
| February 18, 2026 | 1.7 | 1.63 | 0 | 1.74 | 1.58 | 67,631 |
| February 17, 2026 | 1.66 | 1.72 | 0 | 1.74 | 1.59 | 89,200 |
| February 13, 2026 | 1.66 | 1.65 | 0 | 1.7 | 1.61 | 23,100 |
| February 12, 2026 | 1.75 | 1.63 | 0 | 1.75 | 1.6 | 40,400 |
| February 11, 2026 | 1.74 | 1.79 | 0 | 1.86 | 1.73 | 52,600 |
| February 10, 2026 | 1.76 | 1.79 | 0 | 1.89 | 1.75 | 53,181 |
| February 09, 2026 | 1.73 | 1.75 | 0 | 1.79 | 1.67 | 32,741 |
| February 06, 2026 | 1.53 | 1.74 | 0 | 1.77 | 1.52 | 153,400 |
| February 05, 2026 | 1.64 | 1.55 | 0 | 1.68 | 1.55 | 130,700 |
| February 04, 2026 | 1.8 | 1.73 | 0 | 1.87 | 1.65 | 134,000 |
| February 03, 2026 | 1.94 | 1.77 | 0 | 1.95 | 1.73 | 156,400 |
| February 02, 2026 | 1.91 | 1.96 | 0 | 2.06 | 1.68 | 213,200 |
| January 30, 2026 | 2.12 | 1.91 | 0 | 2.19 | 1.9 | 511,100 |
| January 29, 2026 | 3.38 | 2.27 | 0 | 3.44 | 2.2 | 14.59M |
| January 28, 2026 | 3.41 | 3.41 | 0 | 3.47 | 3.2 | 52,900 |
| January 27, 2026 | 3.48 | 3.41 | 0 | 3.54 | 3.3 | 75,221 |
| January 26, 2026 | 3.62 | 3.37 | 0 | 3.73 | 3.34 | 32,211 |
| January 23, 2026 | 3.68 | 3.62 | 0 | 3.78 | 3.6 | 61,107 |
| January 22, 2026 | 3.44 | 3.59 | 0 | 3.91 | 3.44 | 74,517 |
| January 21, 2026 | 3.35 | 3.91 | 0 | 4.2 | 3.29 | 2.54M |
| January 20, 2026 | 3.9 | 3.8 | 0 | 4.01 | 3.77 | 44,722 |
| January 16, 2026 | 3.99 | 3.96 | 0 | 4.08 | 3.75 | 26,443 |
| January 15, 2026 | 3.56 | 3.98 | 0 | 4.24 | 3.55 | 120,500 |
| January 14, 2026 | 3.64 | 3.69 | 0 | 3.77 | 3.52 | 17,547 |
| January 13, 2026 | 3.85 | 3.64 | 0 | 3.85 | 3.6 | 20,745 |
| January 12, 2026 | 3.8 | 3.82 | 0 | 3.89 | 3.65 | 9,703 |
| January 09, 2026 | 3.78 | 3.76 | 0 | 3.79 | 3.56 | 15,055 |
| January 08, 2026 | 3.98 | 3.78 | 0 | 3.99 | 3.55 | 24,969 |
| January 07, 2026 | 4.07 | 3.98 | 0 | 4.07 | 3.6 | 18,000 |
| January 06, 2026 | 3.94 | 3.9 | 0 | 4.09 | 3.65 | 21,300 |
| January 05, 2026 | 3.99 | 3.94 | 0 | 4.21 | 3.7 | 49,700 |
| January 02, 2026 | 3.75 | 3.88 | 0 | 3.96 | 3.68 | 10,623 |
