GlucoTrack, Inc. - Common Stock (GCTK)
6.6200
+0.0900 (1.38%)
NASDAQ · Last Trade: Jul 4th, 1:23 PM EDT
Historical Prices For GlucoTrack, Inc. - Common Stock (GCTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 6.51 | 7.38 | 6.30 | 6.62 | 249,488 | 6.62 |
| 7/02/2025 | 6.30 | 6.70 | 6.14 | 6.53 | 147,485 | 6.53 |
| 7/01/2025 | 5.83 | 6.53 | 5.72 | 6.31 | 157,722 | 6.31 |
| 6/30/2025 | 5.86 | 6.75 | 5.71 | 6.00 | 291,553 | 6.00 |
| 6/27/2025 | 6.65 | 7.25 | 6.13 | 6.56 | 5,375,328 | 6.56 |
| 6/26/2025 | 6.70 | 7.09 | 5.22 | 5.22 | 824,417 | 5.22 |
| 6/25/2025 | 14.74 | 15.90 | 7.77 | 7.84 | 24,126,246 | 7.84 |
| 6/24/2025 | 6.30 | 6.61 | 6.05 | 6.21 | 40,907 | 6.21 |
| 6/23/2025 | 6.16 | 6.46 | 5.94 | 6.24 | 59,820 | 6.24 |
| 6/20/2025 | 6.20 | 7.21 | 6.16 | 6.32 | 150,726 | 6.32 |
| 6/18/2025 | 6.07 | 6.47 | 5.91 | 6.23 | 50,075 | 6.23 |
| 6/17/2025 | 6.03 | 6.49 | 5.66 | 6.07 | 67,226 | 6.07 |
| 6/16/2025 | 5.33 | 6.66 | 5.16 | 6.30 | 170,120 | 6.30 |
| 6/13/2025 | 0.11 | 0.11 | 0.09 | 0.09 | 5,674,996 | 5.69 |
| 6/12/2025 | 0.12 | 0.12 | 0.10 | 0.11 | 14,970,672 | 6.35 |
| 6/11/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 8,715,952 | 9.60 |
| 6/10/2025 | 0.15 | 0.17 | 0.14 | 0.16 | 11,458,261 | 9.42 |
| 6/09/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 2,316,384 | 9.06 |
| 6/06/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 1,358,124 | 8.64 |
| 6/05/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 2,000,165 | 8.24 |
| 6/04/2025 | 0.15 | 0.17 | 0.14 | 0.14 | 12,392,125 | 8.63 |
| 6/03/2025 | 0.13 | 0.14 | 0.13 | 0.14 | 1,795,549 | 8.58 |
| 6/02/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 815,271 | 7.64 |
| 5/30/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 1,506,470 | 7.78 |
| 5/29/2025 | 0.13 | 0.14 | 0.13 | 0.13 | 1,728,949 | 8.02 |
| 5/28/2025 | 0.13 | 0.14 | 0.13 | 0.13 | 734,319 | 7.97 |
| 5/27/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 1,254,101 | 7.98 |
| 5/23/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 969,034 | 8.00 |
| 5/22/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 2,018,236 | 7.97 |
| 5/21/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 1,977,601 | 8.40 |
| 5/20/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 1,393,006 | 8.95 |
| 5/19/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 1,128,799 | 8.70 |
| 5/16/2025 | 0.14 | 0.15 | 0.13 | 0.15 | 2,086,461 | 9.01 |
| 5/15/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 8,494,702 | 8.99 |
| 5/14/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 6,112,895 | 8.98 |
| 5/13/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 11,742,004 | 8.76 |
| 5/12/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 3,917,105 | 8.92 |
| 5/09/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 1,573,668 | 9.30 |
| 5/08/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 3,280,236 | 9.73 |
| 5/07/2025 | 0.16 | 0.17 | 0.15 | 0.17 | 6,107,935 | 10.17 |
| 5/06/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 6,314,341 | 9.54 |
| 5/05/2025 | 0.16 | 0.20 | 0.16 | 0.18 | 22,177,256 | 11.06 |
| 5/02/2025 | 0.17 | 0.17 | 0.17 | 0.17 | 3,768,672 | 10.12 |
| 5/01/2025 | 0.17 | 0.19 | 0.17 | 0.18 | 8,794,798 | 10.52 |
| 4/30/2025 | 0.19 | 0.21 | 0.17 | 0.17 | 53,704,582 | 10.39 |
| 4/29/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 8,910,728 | 10.28 |
| 4/28/2025 | 0.16 | 0.18 | 0.16 | 0.17 | 1,613,450 | 10.44 |
| 4/25/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 644,994 | 9.60 |
| 4/24/2025 | 0.15 | 0.17 | 0.15 | 0.16 | 1,438,843 | 9.71 |
| 4/23/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 618,611 | 8.94 |
| 4/22/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 885,300 | 8.41 |
| 4/21/2025 | 0.15 | 0.15 | 0.13 | 0.14 | 1,419,617 | 8.37 |
| 4/17/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 1,033,312 | 9.54 |
| 4/16/2025 | 0.17 | 0.18 | 0.16 | 0.16 | 837,829 | 9.84 |
| 4/15/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 763,696 | 10.20 |
| 4/14/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 681,416 | 10.20 |
| 4/11/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 614,158 | 9.75 |
| 4/10/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 884,966 | 10.20 |
| 4/09/2025 | 0.14 | 0.18 | 0.14 | 0.18 | 2,019,919 | 10.55 |
| 4/08/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 1,209,351 | 8.82 |
| 4/07/2025 | 0.17 | 0.17 | 0.13 | 0.15 | 2,423,538 | 8.93 |
| 4/04/2025 | 0.18 | 0.19 | 0.15 | 0.17 | 1,814,557 | 10.16 |