Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GlucoTrack, Inc. - Common Stock (NQ: GCTK )

2.440 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.759 2.945 2.572 2.675 39,223 -0.12(-4.46%)
Apr 29, 2024 2.362 2.975 2.362 2.800 80,964 +0.52(+23.00%)
Apr 26, 2024 2.400 2.400 2.260 2.276 33,025 -0.02(-1.02%)
Apr 25, 2024 2.300 2.357 2.250 2.300 47,386 -0.10(-3.97%)
Apr 24, 2024 3.455 3.455 2.155 2.395 338,945 -1.40(-36.97%)
Apr 23, 2024 4.700 4.750 3.755 3.800 54,275 -0.71(-15.65%)
Apr 22, 2024 4.550 4.950 4.200 4.505 78,141 +0.41(+9.88%)
Apr 19, 2024 3.550 4.130 3.220 4.100 38,853 +0.75(+22.39%)
Apr 18, 2024 3.300 3.474 3.000 3.350 50,557 -0.23(-6.29%)
Apr 17, 2024 2.555 3.600 2.475 3.575 130,770 +0.95(+36.27%)
Apr 16, 2024 2.100 2.800 2.100 2.623 127,450 +0.52(+24.93%)
Apr 15, 2024 2.111 2.295 2.050 2.100 37,747 -0.00(-0.02%)
Apr 12, 2024 1.800 2.250 1.800 2.100 64,484 +0.23(+12.30%)
Apr 11, 2024 2.150 2.250 1.860 1.871 23,050 -0.36(-16.16%)
Apr 10, 2024 2.450 2.450 2.025 2.231 38,710 -0.16(-6.67%)
Apr 09, 2024 2.600 2.600 2.255 2.390 40,995 -0.21(-7.90%)
Apr 08, 2024 2.500 2.660 2.350 2.595 51,099 +0.10(+4.05%)
Apr 05, 2024 1.980 2.494 1.980 2.494 120,730 +0.50(+24.94%)
Apr 04, 2024 1.950 2.000 1.780 1.996 24,221 +0.00(+0.25%)
Apr 03, 2024 1.850 1.999 1.800 1.992 46,213 +0.23(+13.31%)
Apr 02, 2024 1.657 1.800 1.650 1.758 35,293 +0.12(+7.46%)
Apr 01, 2024 1.613 1.698 1.613 1.635 7,898 -0.02(-1.21%)
Mar 28, 2024 1.700 1.700 1.645 1.655 5,714 -0.01(-0.87%)
Mar 27, 2024 1.625 1.700 1.611 1.670 31,901 +0.02(+1.30%)
Mar 26, 2024 1.650 1.670 1.641 1.649 5,799 -0.02(-1.26%)
Mar 25, 2024 1.650 1.670 1.526 1.669 3,332 +0.02(+1.49%)
Mar 22, 2024 1.650 1.673 1.319 1.645 53,762 -0.03(-1.70%)
Mar 21, 2024 1.597 1.675 1.597 1.673 60,340 +0.07(+4.59%)
Mar 20, 2024 1.597 1.600 1.550 1.600 37,734 +0.01(+0.66%)
Mar 19, 2024 1.550 1.589 1.520 1.589 30,826 +0.04(+2.55%)
Mar 18, 2024 1.581 1.597 1.540 1.550 4,477 -0.01(-0.64%)
Mar 15, 2024 1.550 1.597 1.540 1.560 10,090 +0.01(+0.81%)
Mar 14, 2024 1.597 1.597 1.540 1.548 3,428 -0.05(-3.10%)
Mar 13, 2024 1.550 1.597 1.528 1.597 9,224 +0.05(+3.33%)
Mar 12, 2024 1.565 1.597 1.453 1.546 17,263 +0.00(+0.03%)
Mar 11, 2024 1.555 1.575 1.431 1.545 27,185 -0.02(-1.25%)
Mar 08, 2024 1.571 1.597 1.529 1.565 3,278 +0.01(+0.94%)
Mar 07, 2024 1.560 1.593 1.500 1.550 10,661 +0.00(+0.00%)
Mar 06, 2024 1.525 1.597 1.512 1.550 23,161 +0.03(+1.64%)
Mar 05, 2024 1.518 1.540 1.470 1.525 10,462 -0.01(-0.65%)
Mar 04, 2024 1.600 1.600 1.488 1.535 24,504 +0.00(+0.00%)
Mar 01, 2024 1.455 1.589 1.455 1.535 54,747 +0.03(+2.33%)
Feb 29, 2024 1.250 1.512 1.262 1.500 43,606 +0.18(+13.21%)
Feb 28, 2024 1.400 1.420 1.260 1.325 17,753 -0.00(-0.04%)
Feb 27, 2024 1.192 1.337 1.175 1.325 44,520 +0.16(+13.78%)
Feb 26, 2024 1.200 1.200 1.101 1.165 18,293 -0.05(-4.23%)
Feb 23, 2024 1.153 1.224 1.140 1.216 29,605 +0.06(+5.32%)
Feb 22, 2024 1.139 1.200 1.103 1.155 35,841 +0.02(+1.32%)
Feb 21, 2024 1.143 1.161 1.125 1.140 2,036 -0.01(-0.87%)
Feb 20, 2024 1.195 1.200 1.147 1.150 8,170 -0.05(-4.17%)
Feb 16, 2024 1.155 1.224 1.004 1.200 116,033 +0.04(+3.90%)
Feb 15, 2024 1.128 1.155 1.128 1.155 2,631 +0.01(+0.48%)
Feb 14, 2024 1.036 1.155 0.9905 1.149 12,642 +0.12(+12.15%)
Feb 13, 2024 0.9000 1.150 0.9000 1.025 48,612 -0.12(-10.79%)
Feb 12, 2024 1.155 1.155 1.111 1.149 7,440 -0.00(-0.04%)
Feb 09, 2024 1.050 1.149 1.050 1.149 3,676 +0.02(+1.82%)
Feb 08, 2024 1.079 1.129 1.055 1.129 1,976 -0.02(-1.83%)
Feb 07, 2024 1.100 1.150 1.050 1.150 11,862 +0.07(+6.28%)
Feb 06, 2024 1.000 1.138 1.025 1.082 23,963 +0.04(+4.19%)
Feb 05, 2024 1.000 1.039 1.000 1.038 1,252 -0.00(-0.10%)
Feb 02, 2024 1.065 1.065 1.000 1.040 6,252 +0.01(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.