GlucoTrack Inc. (GCTK)
NASDAQ: GCTK
· Real-Time Price · USD
5.71
-0.01 (-0.17%)
At close: Aug 15, 2025, 11:48 AM
GCTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.64 | 5.95 | 5.64 | 5.72 | 5.72 | -1.38% | 18,159 |
| Aug 13, 2025 | 5.75 | 5.91 | 5.71 | 5.80 | 5.80 | 0.69% | 17,527 |
| Aug 12, 2025 | 5.95 | 6.00 | 5.75 | 5.76 | 5.76 | -2.04% | 14,827 |
| Aug 11, 2025 | 5.75 | 6.00 | 5.71 | 5.88 | 5.88 | 1.03% | 22,069 |
| Aug 8, 2025 | 5.87 | 5.99 | 5.72 | 5.82 | 5.82 | 0.17% | 8,949 |
| Aug 7, 2025 | 5.75 | 6.00 | 5.70 | 5.81 | 5.81 | -1.19% | 16,318 |
| Aug 6, 2025 | 5.91 | 6.09 | 5.64 | 5.88 | 5.88 | 0.86% | 22,727 |
| Aug 5, 2025 | 5.97 | 6.15 | 5.79 | 5.83 | 5.83 | -3.16% | 40,856 |
| Aug 4, 2025 | 5.79 | 6.28 | 5.79 | 6.02 | 6.02 | -3.37% | 190,033 |
| Aug 1, 2025 | 5.97 | 6.46 | 5.81 | 6.23 | 6.23 | 1.30% | 69,543 |
| Jul 31, 2025 | 6.20 | 6.49 | 6.10 | 6.15 | 6.15 | -3.15% | 31,706 |
| Jul 30, 2025 | 6.52 | 6.82 | 6.27 | 6.35 | 6.35 | -3.35% | 27,125 |
| Jul 29, 2025 | 6.98 | 6.98 | 6.46 | 6.57 | 6.57 | -4.09% | 44,119 |
| Jul 28, 2025 | 7.19 | 7.34 | 6.85 | 6.85 | 6.85 | -7.68% | 71,908 |
| Jul 25, 2025 | 7.69 | 7.91 | 7.17 | 7.42 | 7.42 | -3.13% | 77,300 |
| Jul 24, 2025 | 7.86 | 8.20 | 7.66 | 7.66 | 7.66 | -7.60% | 128,327 |
| Jul 23, 2025 | 6.92 | 8.85 | 6.92 | 8.29 | 8.29 | 15.14% | 435,200 |
| Jul 22, 2025 | 7.37 | 7.40 | 6.90 | 7.20 | 7.20 | -9.66% | 350,637 |
| Jul 21, 2025 | 9.71 | 9.75 | 7.73 | 7.97 | 7.97 | 36.71% | 18,636,600 |
| Jul 18, 2025 | 5.92 | 6.28 | 5.51 | 5.83 | 5.83 | -1.52% | 2,325,900 |