GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
6.56
+1.34 (25.67%)
At close: Jun 27, 2025, 4:00 PM
6.15
-0.41 (-6.25%)
After-hours: Jun 27, 2025, 7:59 PM EDT
GlucoTrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.65 | 7.25 | 6.13 | 6.56 | 6.56 | 25.67% | 5,326,817 |
| Jun 26, 2025 | 6.70 | 7.09 | 5.22 | 5.22 | 5.22 | -33.42% | 831,747 |
| Jun 25, 2025 | 14.75 | 15.90 | 7.77 | 7.84 | 7.84 | 26.25% | 24,137,179 |
| Jun 24, 2025 | 6.30 | 6.61 | 6.05 | 6.21 | 6.21 | -0.48% | 41,090 |
| Jun 23, 2025 | 6.16 | 6.47 | 5.94 | 6.24 | 6.24 | -1.27% | 59,820 |
| Jun 20, 2025 | 6.20 | 7.21 | 6.16 | 6.32 | 6.32 | 1.44% | 150,726 |
| Jun 18, 2025 | 6.07 | 6.47 | 5.91 | 6.23 | 6.23 | 2.64% | 50,075 |
| Jun 17, 2025 | 6.03 | 6.49 | 5.66 | 6.07 | 6.07 | -3.73% | 67,293 |
| Jun 16, 2025 | 5.33 | 6.66 | 5.16 | 6.31 | 6.31 | 10.73% | 169,158 |
| Jun 13, 2025 | 6.35 | 6.35 | 5.56 | 5.69 | 5.69 | -10.39% | 94,581 |
| Jun 12, 2025 | 7.32 | 7.35 | 6.00 | 6.35 | 6.35 | -33.81% | 250,822 |
| Jun 11, 2025 | 9.47 | 10.41 | 9.19 | 9.60 | 9.60 | 1.91% | 145,726 |
| Jun 10, 2025 | 9.04 | 10.32 | 8.40 | 9.42 | 9.42 | 3.97% | 193,181 |
| Jun 9, 2025 | 8.56 | 9.25 | 8.41 | 9.06 | 9.06 | 4.86% | 38,818 |
| Jun 6, 2025 | 8.40 | 8.85 | 8.16 | 8.64 | 8.64 | 4.80% | 22,635 |
| Jun 5, 2025 | 8.63 | 8.75 | 8.11 | 8.24 | 8.24 | -4.52% | 34,576 |
| Jun 4, 2025 | 8.73 | 10.16 | 8.10 | 8.63 | 8.63 | 0.63% | 207,579 |
| Jun 3, 2025 | 7.80 | 8.70 | 7.55 | 8.58 | 8.58 | 12.33% | 30,252 |
| Jun 2, 2025 | 7.58 | 7.85 | 7.50 | 7.64 | 7.64 | -1.85% | 13,714 |
| May 30, 2025 | 8.06 | 8.06 | 7.39 | 7.78 | 7.78 | -2.92% | 25,107 |
| May 29, 2025 | 7.92 | 8.39 | 7.89 | 8.02 | 8.02 | 0.60% | 28,970 |
| May 28, 2025 | 7.98 | 8.22 | 7.92 | 7.97 | 7.97 | -0.15% | 12,416 |
| May 27, 2025 | 8.35 | 8.35 | 7.80 | 7.98 | 7.98 | -0.23% | 21,003 |
| May 23, 2025 | 7.79 | 8.06 | 7.68 | 8.00 | 8.00 | 0.38% | 16,150 |
| May 22, 2025 | 8.15 | 8.52 | 7.57 | 7.97 | 7.97 | -5.14% | 33,910 |
| May 21, 2025 | 8.68 | 8.86 | 8.28 | 8.40 | 8.40 | -6.17% | 33,325 |
| May 20, 2025 | 8.70 | 9.18 | 8.70 | 8.95 | 8.95 | 2.90% | 23,564 |
| May 19, 2025 | 8.74 | 8.90 | 8.54 | 8.70 | 8.70 | -3.40% | 19,984 |
| May 16, 2025 | 8.70 | 9.07 | 7.63 | 9.01 | 9.01 | 0.20% | 34,774 |
| May 15, 2025 | 8.82 | 9.07 | 8.41 | 8.99 | 8.99 | 0.13% | 141,748 |
| May 14, 2025 | 8.76 | 9.80 | 8.58 | 8.98 | 8.98 | 2.47% | 104,533 |
| May 13, 2025 | 9.05 | 9.05 | 8.58 | 8.76 | 8.76 | -1.82% | 196,539 |
| May 12, 2025 | 9.53 | 9.53 | 8.40 | 8.92 | 8.92 | -4.06% | 66,273 |
| May 9, 2025 | 9.60 | 9.76 | 9.18 | 9.30 | 9.30 | -4.38% | 26,227 |
| May 8, 2025 | 9.83 | 10.08 | 9.15 | 9.73 | 9.73 | -4.37% | 55,402 |
| May 7, 2025 | 9.43 | 10.46 | 8.80 | 10.17 | 10.17 | 6.60% | 104,638 |
| May 6, 2025 | 10.14 | 10.14 | 9.31 | 9.54 | 9.54 | -13.77% | 106,850 |
| May 5, 2025 | 9.74 | 11.86 | 9.74 | 11.06 | 11.06 | 9.31% | 377,721 |
| May 2, 2025 | 9.90 | 10.43 | 9.90 | 10.12 | 10.12 | -3.76% | 62,811 |
| May 1, 2025 | 10.50 | 11.40 | 9.90 | 10.52 | 10.52 | 1.21% | 148,180 |
| Apr 30, 2025 | 11.67 | 12.51 | 10.03 | 10.39 | 10.39 | 1.05% | 901,546 |
| Apr 29, 2025 | 10.24 | 10.54 | 9.76 | 10.28 | 10.28 | -1.49% | 179,749 |
| Apr 28, 2025 | 9.60 | 10.80 | 9.42 | 10.44 | 10.44 | 8.75% | 27,402 |
| Apr 25, 2025 | 9.42 | 10.07 | 9.15 | 9.60 | 9.60 | -1.17% | 10,749 |
| Apr 24, 2025 | 8.82 | 10.10 | 8.82 | 9.71 | 9.71 | 8.66% | 23,998 |
| Apr 23, 2025 | 8.40 | 9.00 | 8.40 | 8.94 | 8.94 | 6.35% | 10,315 |
| Apr 22, 2025 | 8.70 | 8.70 | 8.11 | 8.41 | 8.41 | 0.43% | 14,801 |
| Apr 21, 2025 | 9.00 | 9.28 | 8.02 | 8.37 | 8.37 | -12.26% | 23,660 |
| Apr 17, 2025 | 9.42 | 10.02 | 9.00 | 9.54 | 9.54 | -3.05% | 17,221 |
| Apr 16, 2025 | 10.06 | 10.68 | 9.36 | 9.84 | 9.84 | -3.53% | 13,967 |