GlucoTrack, Inc. - GCTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2025	0.19	0.17	0.17	0.21	0.17	50.05M
April 29, 2025	0.17	0.17	0.17	0.18	0.16	1.65M
April 28, 2025	0.16	0.17	0.17	0.18	0.16	1.64M
April 25, 2025	0.16	0.16	0.16	0.17	0.15	626,203
April 24, 2025	0.15	0.16	0.16	0.17	0.15	1.44M
April 23, 2025	0.14	0.15	0.15	0.15	0.14	587,017
April 22, 2025	0.14	0.14	0.14	0.14	0.14	888,115
April 21, 2025	0.15	0.14	0.14	0.15	0.13	1.35M
April 17, 2025	0.16	0.16	0.16	0.17	0.15	993,484
April 16, 2025	0.17	0.16	0.16	0.18	0.16	838,029
April 15, 2025	0.17	0.17	0.17	0.18	0.16	742,450
April 14, 2025	0.16	0.17	0.17	0.18	0.16	623,586
April 11, 2025	0.16	0.16	0.16	0.17	0.16	614,158
April 10, 2025	0.17	0.17	0.17	0.18	0.16	872,152
April 09, 2025	0.14	0.18	0.18	0.18	0.14	2.04M
April 08, 2025	0.16	0.15	0.15	0.16	0.14	1.18M
April 07, 2025	0.17	0.15	0.15	0.17	0.13	2.54M
April 04, 2025	0.18	0.17	0.17	0.19	0.15	1.81M
April 03, 2025	0.2	0.19	0.19	0.2	0.18	1.83M
April 02, 2025	0.2	0.2	0.2	0.22	0.19	2.9M
April 01, 2025	0.18	0.23	0.23	0.24	0.17	12.83M
March 31, 2025	0.18	0.17	0.17	0.18	0.16	1.86M
March 28, 2025	0.21	0.21	0.21	0.22	0.19	1.83M
March 27, 2025	0.24	0.23	0.23	0.25	0.21	2.68M
March 26, 2025	0.25	0.24	0.24	0.27	0.24	2.08M
March 25, 2025	0.23	0.25	0.25	0.29	0.23	4.04M
March 24, 2025	0.28	0.27	0.27	0.3	0.25	5.6M
March 21, 2025	0.43	0.3	0.3	0.49	0.22	90.3M
March 20, 2025	0.43	0.41	0.41	0.51	0.36	44.07M
March 19, 2025	0.36	0.39	0.39	0.4	0.36	363,879
March 18, 2025	0.36	0.36	0.36	0.37	0.34	266,600
March 17, 2025	0.35	0.37	0.37	0.39	0.34	246,035
March 14, 2025	0.34	0.37	0.37	0.37	0.33	271,107
March 13, 2025	0.35	0.35	0.35	0.36	0.33	298,537
March 12, 2025	0.36	0.36	0.36	0.39	0.33	452,465
March 11, 2025	0.37	0.36	0.36	0.38	0.33	563,204
March 10, 2025	0.37	0.38	0.38	0.46	0.36	2.88M
March 07, 2025	0.33	0.37	0.37	0.38	0.33	467,547
March 06, 2025	0.32	0.34	0.34	0.35	0.32	183,235
March 05, 2025	0.32	0.33	0.33	0.34	0.31	246,400
March 04, 2025	0.32	0.32	0.32	0.35	0.31	722,039
March 03, 2025	0.36	0.34	0.34	0.37	0.33	594,300
February 28, 2025	0.36	0.36	0.36	0.39	0.34	561,802
February 27, 2025	0.34	0.36	0.36	0.37	0.33	979,418
February 26, 2025	0.34	0.35	0.35	0.47	0.34	6.98M
February 25, 2025	0.35	0.34	0.34	0.35	0.33	628,200
February 24, 2025	0.37	0.36	0.36	0.38	0.34	746,803
February 21, 2025	0.41	0.37	0.37	0.41	0.36	1.19M
February 20, 2025	0.41	0.4	0.4	0.41	0.39	734,028
February 19, 2025	0.44	0.42	0.42	0.45	0.4	1.48M
February 18, 2025	0.48	0.45	0.45	0.49	0.44	1.19M
February 14, 2025	0.49	0.49	0.49	0.68	0.46	5.93M
February 13, 2025	0.51	0.52	0.52	0.55	0.48	928,201
February 12, 2025	0.52	0.53	0.53	0.55	0.5	668,540
February 11, 2025	0.56	0.53	0.53	0.58	0.49	1.97M
February 10, 2025	0.62	0.61	0.61	0.63	0.58	898,900
February 07, 2025	0.65	0.64	0.64	0.66	0.6	976,900
February 06, 2025	0.69	0.67	0.67	0.7	0.63	1.26M
February 05, 2025	0.82	0.71	0.71	0.83	0.49	5.79M
February 04, 2025	1.51	0.81	0.81	2.13	0.74	47.87M

GlucoTrack, Inc. (GCTK) NASDAQ