GlucoTrack, Inc. - Common Stock (GCTK)
6.4312
-0.0588 (-0.91%)
NASDAQ · Last Trade: Oct 24th, 11:34 AM EDT
Historical Prices For GlucoTrack, Inc. - Common Stock (GCTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.43 | 6.61 | 6.40 | 6.49 | 10,376 | 6.49 |
| 10/22/2025 | 6.54 | 6.82 | 6.35 | 6.54 | 83,614 | 6.54 |
| 10/21/2025 | 6.55 | 6.91 | 6.55 | 6.65 | 21,228 | 6.65 |
| 10/20/2025 | 6.53 | 7.10 | 6.53 | 6.91 | 153,307 | 6.91 |
| 10/17/2025 | 6.42 | 6.69 | 6.33 | 6.66 | 37,508 | 6.66 |
| 10/16/2025 | 7.03 | 7.17 | 6.50 | 6.50 | 54,301 | 6.50 |
| 10/15/2025 | 7.20 | 7.49 | 6.61 | 7.03 | 111,280 | 7.03 |
| 10/14/2025 | 7.50 | 7.50 | 6.94 | 7.14 | 108,001 | 7.14 |
| 10/13/2025 | 7.86 | 7.98 | 7.64 | 7.69 | 64,466 | 7.69 |
| 10/10/2025 | 8.25 | 8.25 | 7.89 | 7.91 | 111,934 | 7.91 |
| 10/09/2025 | 8.05 | 8.35 | 7.99 | 8.09 | 146,018 | 8.09 |
| 10/08/2025 | 7.52 | 9.09 | 7.25 | 8.56 | 232,725 | 8.56 |
| 10/07/2025 | 7.31 | 7.50 | 7.02 | 7.45 | 75,223 | 7.45 |
| 10/06/2025 | 7.70 | 7.70 | 7.11 | 7.26 | 56,411 | 7.26 |
| 10/03/2025 | 7.07 | 7.45 | 6.90 | 7.40 | 153,966 | 7.40 |
| 10/02/2025 | 6.41 | 6.65 | 6.18 | 6.64 | 227,717 | 6.64 |
| 10/01/2025 | 6.61 | 6.66 | 6.28 | 6.38 | 87,364 | 6.38 |
| 9/30/2025 | 6.31 | 6.60 | 6.00 | 6.59 | 257,133 | 6.59 |
| 9/29/2025 | 6.80 | 6.80 | 6.35 | 6.39 | 67,125 | 6.39 |
| 9/26/2025 | 6.07 | 6.87 | 6.07 | 6.71 | 145,762 | 6.71 |
| 9/25/2025 | 5.67 | 6.14 | 5.67 | 6.12 | 141,845 | 6.12 |
| 9/24/2025 | 5.56 | 5.96 | 5.49 | 5.79 | 112,540 | 5.79 |
| 9/23/2025 | 6.01 | 6.15 | 5.66 | 5.73 | 133,588 | 5.73 |
| 9/22/2025 | 6.52 | 6.72 | 6.05 | 6.09 | 285,107 | 6.09 |
| 9/19/2025 | 6.78 | 6.92 | 6.51 | 6.63 | 135,249 | 6.63 |
| 9/18/2025 | 7.45 | 7.76 | 6.84 | 6.89 | 246,964 | 6.89 |
| 9/17/2025 | 7.46 | 8.50 | 7.46 | 7.55 | 480,656 | 7.55 |
| 9/16/2025 | 7.88 | 8.63 | 7.81 | 7.90 | 724,023 | 7.90 |
| 9/15/2025 | 8.69 | 8.88 | 7.20 | 7.78 | 1,073,229 | 7.78 |
| 9/12/2025 | 11.24 | 14.14 | 7.90 | 10.59 | 70,670,581 | 10.59 |
| 9/11/2025 | 4.65 | 5.06 | 4.56 | 4.87 | 41,269 | 4.87 |
| 9/10/2025 | 4.68 | 4.73 | 4.44 | 4.63 | 40,287 | 4.63 |
| 9/09/2025 | 4.50 | 4.67 | 4.33 | 4.49 | 72,123 | 4.49 |
| 9/08/2025 | 4.77 | 4.85 | 4.71 | 4.74 | 36,687 | 4.74 |
| 9/05/2025 | 4.70 | 5.04 | 4.70 | 4.89 | 48,796 | 4.89 |
| 9/04/2025 | 4.80 | 5.19 | 4.71 | 4.87 | 119,452 | 4.87 |
| 9/03/2025 | 4.90 | 5.38 | 4.90 | 5.04 | 269,308 | 5.04 |
| 9/02/2025 | 5.47 | 5.88 | 4.52 | 5.32 | 8,734,769 | 5.32 |
| 8/29/2025 | 4.34 | 4.41 | 4.22 | 4.22 | 16,185 | 4.22 |
| 8/28/2025 | 4.44 | 4.47 | 4.22 | 4.30 | 24,310 | 4.30 |
| 8/27/2025 | 4.49 | 4.51 | 4.34 | 4.44 | 21,509 | 4.44 |
| 8/26/2025 | 4.98 | 4.98 | 4.25 | 4.29 | 55,313 | 4.29 |
| 8/25/2025 | 5.60 | 5.60 | 4.81 | 4.87 | 90,482 | 4.87 |
| 8/22/2025 | 5.30 | 5.64 | 5.30 | 5.53 | 17,012 | 5.53 |
| 8/21/2025 | 5.30 | 5.55 | 5.30 | 5.45 | 23,612 | 5.45 |
| 8/20/2025 | 5.49 | 5.75 | 5.11 | 5.43 | 50,581 | 5.43 |
| 8/19/2025 | 5.61 | 5.70 | 5.37 | 5.37 | 17,162 | 5.37 |
| 8/18/2025 | 5.64 | 5.92 | 5.55 | 5.72 | 33,880 | 5.72 |
| 8/15/2025 | 5.73 | 5.98 | 5.68 | 5.77 | 18,938 | 5.77 |
| 8/14/2025 | 5.64 | 5.95 | 5.64 | 5.72 | 19,008 | 5.72 |
| 8/13/2025 | 5.75 | 5.91 | 5.71 | 5.80 | 17,527 | 5.80 |
| 8/12/2025 | 5.95 | 6.00 | 5.75 | 5.76 | 13,849 | 5.76 |
| 8/11/2025 | 5.75 | 6.00 | 5.71 | 5.88 | 21,943 | 5.88 |
| 8/08/2025 | 5.87 | 5.99 | 5.72 | 5.82 | 8,949 | 5.82 |
| 8/07/2025 | 5.75 | 6.00 | 5.70 | 5.81 | 16,203 | 5.81 |
| 8/06/2025 | 5.91 | 6.09 | 5.64 | 5.88 | 22,727 | 5.88 |
| 8/05/2025 | 5.97 | 6.15 | 5.79 | 5.83 | 40,739 | 5.83 |
| 8/04/2025 | 5.79 | 6.28 | 5.79 | 6.02 | 190,022 | 6.02 |
| 8/01/2025 | 5.97 | 6.46 | 5.81 | 6.23 | 69,543 | 6.23 |
| 7/31/2025 | 6.20 | 6.49 | 6.10 | 6.15 | 27,635 | 6.15 |
| 7/30/2025 | 6.52 | 6.82 | 6.27 | 6.35 | 27,040 | 6.35 |
| 7/29/2025 | 6.98 | 6.98 | 6.46 | 6.57 | 44,009 | 6.57 |
| 7/28/2025 | 7.19 | 7.34 | 6.85 | 6.85 | 71,835 | 6.85 |
| 7/25/2025 | 7.69 | 7.91 | 7.17 | 7.42 | 77,262 | 7.42 |
| 7/24/2025 | 7.86 | 8.20 | 7.66 | 7.66 | 126,846 | 7.66 |