GlucoTrack Inc. (GCTK)
NASDAQ: GCTK
· Real-Time Price · USD
4.89
0.02 (0.41%)
At close: Sep 05, 2025, 3:59 PM
4.75
-2.86%
After-hours: Sep 05, 2025, 07:45 PM EDT
GCTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.70 | 5.04 | 4.70 | 4.89 | 4.89 | 0.41% | 47,825 |
| 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 |
| Aug 28, 2025 | 4.44 | 4.47 | 4.22 | 4.30 | 4.30 | -3.15% | 24,442 |
| Aug 27, 2025 | 4.49 | 4.51 | 4.34 | 4.44 | 4.44 | 3.50% | 21,519 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.25 | 4.29 | 4.29 | -11.91% | 55,328 |
| Aug 25, 2025 | 5.60 | 5.60 | 4.81 | 4.87 | 4.87 | -11.93% | 90,482 |
| Aug 22, 2025 | 5.30 | 5.64 | 5.30 | 5.53 | 5.53 | 1.47% | 17,012 |
| Aug 21, 2025 | 5.30 | 5.56 | 5.30 | 5.45 | 5.45 | 0.37% | 23,612 |
| Aug 20, 2025 | 5.49 | 5.75 | 5.11 | 5.43 | 5.43 | 1.12% | 50,600 |
| Aug 19, 2025 | 5.61 | 5.70 | 5.37 | 5.37 | 5.37 | -6.12% | 17,200 |
| Aug 18, 2025 | 5.64 | 5.92 | 5.55 | 5.72 | 5.72 | -0.87% | 33,897 |
| Aug 15, 2025 | 5.73 | 5.98 | 5.68 | 5.77 | 5.77 | 0.87% | 18,938 |
| Aug 14, 2025 | 5.64 | 5.95 | 5.64 | 5.72 | 5.72 | -1.38% | 19,008 |
| 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 |