GlucoTrack Inc. (GCTK)
NASDAQ: GCTK
· Real-Time Price · USD
6.71
0.59 (9.64%)
At close: Sep 26, 2025, 3:59 PM
6.64
-1.04%
After-hours: Sep 26, 2025, 07:23 PM EDT
GCTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.07 | 6.87 | 6.07 | 6.71 | 6.71 | 9.64% | 143,850 |
| Sep 25, 2025 | 5.67 | 6.14 | 5.67 | 6.12 | 6.12 | 5.70% | 142,500 |
| Sep 24, 2025 | 5.56 | 5.96 | 5.49 | 5.79 | 5.79 | 1.05% | 113,533 |
| Sep 23, 2025 | 6.01 | 6.15 | 5.66 | 5.73 | 5.73 | -6.07% | 133,600 |
| Sep 22, 2025 | 6.52 | 6.72 | 6.05 | 6.10 | 6.10 | -7.99% | 369,900 |
| Sep 19, 2025 | 6.78 | 6.92 | 6.51 | 6.63 | 6.63 | -3.77% | 135,249 |
| Sep 18, 2025 | 7.45 | 7.76 | 6.84 | 6.89 | 6.89 | -8.74% | 247,332 |
| Sep 17, 2025 | 7.46 | 8.50 | 7.46 | 7.55 | 7.55 | -4.43% | 481,300 |
| Sep 16, 2025 | 7.88 | 8.63 | 7.81 | 7.90 | 7.90 | 1.54% | 725,800 |
| Sep 15, 2025 | 8.69 | 8.88 | 7.20 | 7.78 | 7.78 | -26.53% | 1,076,300 |
| Sep 12, 2025 | 11.24 | 14.14 | 7.90 | 10.59 | 10.59 | 117.45% | 70,670,301 |
| Sep 11, 2025 | 4.65 | 5.06 | 4.56 | 4.87 | 4.87 | 5.18% | 41,319 |
| Sep 10, 2025 | 4.68 | 4.73 | 4.44 | 4.63 | 4.63 | 3.12% | 40,449 |
| Sep 9, 2025 | 4.50 | 4.67 | 4.33 | 4.49 | 4.49 | -5.27% | 72,300 |
| Sep 8, 2025 | 4.77 | 4.85 | 4.71 | 4.74 | 4.74 | -3.07% | 38,000 |
| Sep 5, 2025 | 4.70 | 5.04 | 4.70 | 4.89 | 4.89 | 0.41% | 48,800 |
| Sep 4, 2025 | 4.80 | 5.19 | 4.71 | 4.87 | 4.87 | -3.37% | 120,024 |
| Sep 3, 2025 | 4.90 | 5.38 | 4.90 | 5.04 | 5.04 | -5.26% | 272,200 |
| Sep 2, 2025 | 5.47 | 5.88 | 4.52 | 5.32 | 5.32 | 26.07% | 8,743,114 |
| Aug 29, 2025 | 4.34 | 4.41 | 4.22 | 4.22 | 4.22 | -1.86% | 16,200 |