GlucoTrack Inc. (GCTK)
NASDAQ: GCTK
· Real-Time Price · USD
7.40
0.76 (11.45%)
At close: Oct 03, 2025, 3:59 PM
7.69
3.92%
After-hours: Oct 03, 2025, 07:53 PM EDT
GCTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.07 | 7.45 | 6.90 | 7.40 | 7.40 | 11.45% | 105,785 |
| Oct 2, 2025 | 6.41 | 6.65 | 6.18 | 6.64 | 6.64 | 4.08% | 229,100 |
| Oct 1, 2025 | 6.61 | 6.66 | 6.28 | 6.38 | 6.38 | -3.19% | 88,100 |
| Sep 30, 2025 | 6.31 | 6.60 | 6.00 | 6.59 | 6.59 | 3.13% | 258,000 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.35 | 6.39 | 6.39 | -4.77% | 67,231 |
| Sep 26, 2025 | 6.07 | 6.87 | 6.07 | 6.71 | 6.71 | 9.64% | 145,800 |
| 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 |
Page 1 of 136