GlucoTrack Inc. (GCTK)
0.17
-0.03 (-17.07%)
At close: Mar 31, 2025, 11:13 AM
GlucoTrack Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | -0.03 | -13.04% | 1,830,421 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | -0.01 | -4.17% | 2,676,134 |
| Mar 26, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | -0.01 | -4.00% | 2,258,823 |
| Mar 25, 2025 | 0.23 | 0.29 | 0.23 | 0.25 | -0.02 | -7.41% | 4,042,000 |
| Mar 24, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 5,601,200 |
| Mar 21, 2025 | 0.43 | 0.49 | 0.22 | 0.30 | -0.11 | -26.83% | 91,671,000 |
| Mar 20, 2025 | 0.43 | 0.51 | 0.36 | 0.41 | 0.02 | 5.13% | 44,067,344 |
| Mar 19, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.03 | 8.33% | 401,600 |
| Mar 18, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | -0.01 | -2.70% | 266,600 |
| Mar 17, 2025 | 0.35 | 0.39 | 0.34 | 0.37 | 0.01 | 2.78% | 246,035 |
| Mar 14, 2025 | 0.34 | 0.38 | 0.33 | 0.36 | 0.01 | 2.86% | 274,400 |
| Mar 13, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | -0.01 | -2.78% | 313,141 |
| Mar 12, 2025 | 0.36 | 0.39 | 0.33 | 0.36 | 0.00 | 0.00% | 456,920 |
| Mar 11, 2025 | 0.37 | 0.38 | 0.33 | 0.36 | -0.02 | -5.26% | 566,740 |
| Mar 10, 2025 | 0.37 | 0.46 | 0.36 | 0.38 | 0.01 | 2.70% | 2,883,100 |
| Mar 7, 2025 | 0.33 | 0.38 | 0.33 | 0.37 | 0.03 | 8.82% | 486,334 |
| Mar 6, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.01 | 3.03% | 183,235 |
| Mar 5, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.01 | 3.13% | 246,400 |
| Mar 4, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | -0.02 | -5.88% | 737,729 |
| Mar 3, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | -0.02 | -5.56% | 594,300 |
| Feb 28, 2025 | 0.36 | 0.39 | 0.34 | 0.36 | 0.00 | 0.00% | 616,000 |
| Feb 27, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.01 | 2.86% | 979,418 |
| Feb 26, 2025 | 0.34 | 0.47 | 0.34 | 0.35 | 0.01 | 2.94% | 7,206,300 |
| Feb 25, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | -0.02 | -5.56% | 628,200 |
| Feb 24, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | -0.01 | -2.70% | 746,803 |
| Feb 21, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | -0.03 | -7.50% | 1,202,700 |
| Feb 20, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | -0.02 | -4.76% | 734,028 |
| Feb 19, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | -0.03 | -6.67% | 1,478,200 |
| Feb 18, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | -0.04 | -8.16% | 1,257,530 |
| Feb 14, 2025 | 0.49 | 0.68 | 0.46 | 0.49 | -0.03 | -5.77% | 6,039,312 |
| Feb 13, 2025 | 0.51 | 0.55 | 0.48 | 0.52 | -0.01 | -1.89% | 928,201 |
| Feb 12, 2025 | 0.52 | 0.55 | 0.50 | 0.53 | 0.00 | 0.00% | 688,500 |
| Feb 11, 2025 | 0.56 | 0.58 | 0.49 | 0.53 | -0.08 | -13.11% | 1,995,500 |
| Feb 10, 2025 | 0.62 | 0.63 | 0.58 | 0.61 | -0.03 | -4.69% | 898,900 |
| Feb 7, 2025 | 0.65 | 0.66 | 0.60 | 0.64 | -0.03 | -4.48% | 976,900 |
| Feb 6, 2025 | 0.69 | 0.70 | 0.63 | 0.67 | -0.04 | -5.63% | 1,259,900 |
| Feb 5, 2025 | 0.82 | 0.83 | 0.48 | 0.71 | -0.10 | -12.35% | 5,788,132 |
| Feb 4, 2025 | 1.51 | 2.13 | 0.74 | 0.81 | -0.33 | -28.95% | 47,872,500 |
| Feb 3, 2025 | 1.28 | 1.28 | 1.02 | 1.14 | -0.14 | -10.94% | 1,050,441 |
| Jan 31, 2025 | 1.36 | 1.42 | 1.28 | 1.28 | -0.14 | -9.86% | 722,636 |
| Jan 30, 2025 | 1.38 | 1.43 | 1.22 | 1.42 | -0.45 | -24.06% | 2,946,870 |
| Jan 29, 2025 | 1.84 | 2.23 | 1.82 | 1.87 | 0.04 | 2.19% | 2,650,150 |
| Jan 28, 2025 | 1.76 | 1.84 | 1.72 | 1.83 | 0.00 | 0.00% | 850,120 |
| Jan 27, 2025 | 1.90 | 2.03 | 1.76 | 1.83 | -0.12 | -6.15% | 991,375 |
| Jan 24, 2025 | 1.88 | 2.16 | 1.80 | 1.95 | 0.14 | 7.73% | 1,788,010 |
| Jan 23, 2025 | 1.91 | 2.10 | 1.76 | 1.81 | -0.28 | -13.40% | 1,704,556 |
| Jan 22, 2025 | 2.27 | 2.34 | 2.00 | 2.09 | -0.41 | -16.40% | 2,735,741 |
| Jan 21, 2025 | 2.20 | 2.82 | 1.90 | 2.50 | 0.80 | 47.06% | 30,825,785 |
| Jan 17, 2025 | 1.83 | 2.27 | 1.64 | 1.70 | 0.22 | 14.86% | 23,261,065 |
| Jan 16, 2025 | 1.30 | 1.64 | 1.24 | 1.48 | -0.10 | -6.33% | 3,683,426 |