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

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

2.660 -0.260 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 2.950 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 1.850 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%)
Feb 01, 2024 1.064 1.069 1.012 1.030 9,794 -0.02(-2.00%)
Jan 31, 2024 1.069 1.070 1.040 1.050 1,545 -0.02(-1.82%)
Jan 30, 2024 1.050 1.075 1.002 1.070 4,220 -0.03(-2.73%)
Jan 29, 2024 1.100 1.100 1.044 1.100 4,810 +0.00(+0.00%)
Jan 26, 2024 1.100 1.100 1.055 1.100 6,134 +0.00(+0.00%)
Jan 25, 2024 1.111 1.125 1.095 1.100 3,820 -0.01(-0.95%)
Jan 24, 2024 1.101 1.145 1.100 1.111 1,576 -0.03(-2.76%)
Jan 23, 2024 1.127 1.150 1.065 1.142 7,759 -0.01(-0.61%)
Jan 22, 2024 1.155 1.155 1.002 1.149 27,698 -0.00(-0.09%)
Jan 19, 2024 1.155 1.244 1.125 1.150 18,162 -0.01(-0.65%)
Jan 18, 2024 1.130 1.175 1.125 1.157 20,490 -0.02(-1.49%)
Jan 17, 2024 1.250 1.250 1.052 1.175 19,980 -0.02(-2.08%)
Jan 16, 2024 1.250 1.256 1.193 1.200 15,677 -0.06(-4.57%)
Jan 12, 2024 1.250 1.300 1.200 1.258 8,890 +0.01(+0.60%)
Jan 11, 2024 1.260 1.363 1.198 1.250 33,095 +0.00(+0.04%)
Jan 10, 2024 1.211 1.275 1.165 1.250 20,432 +0.05(+3.91%)
Jan 09, 2024 1.200 1.250 1.136 1.202 13,687 -0.04(-2.83%)
Jan 08, 2024 1.250 1.300 1.120 1.238 18,057 +0.04(+3.13%)
Jan 05, 2024 1.235 1.240 1.153 1.200 7,835 +0.02(+1.65%)
Jan 04, 2024 1.133 1.319 1.125 1.181 13,101 -0.03(-2.24%)
Jan 03, 2024 1.340 1.390 1.148 1.208 73,927 -0.22(-15.23%)
Jan 02, 2024 1.279 1.849 1.225 1.425 391,171 +0.12(+8.95%)
Dec 29, 2023 1.325 1.375 1.256 1.308 17,440 +0.02(+1.16%)
Dec 28, 2023 1.400 1.450 1.278 1.292 6,668 -0.11(-8.04%)
Dec 27, 2023 1.400 1.420 1.261 1.405 4,692 +0.01(+0.39%)
Dec 26, 2023 1.450 1.450 1.356 1.400 11,099 +0.01(+0.72%)
Dec 22, 2023 1.315 1.400 1.275 1.390 34,363 +0.10(+7.84%)
Dec 21, 2023 1.139 1.359 1.139 1.289 31,416 +0.10(+8.68%)
Dec 20, 2023 1.157 1.200 1.157 1.186 6,236 +0.02(+1.63%)
Dec 19, 2023 1.175 1.175 1.155 1.167 9,627 -0.01(-0.68%)
Dec 18, 2023 1.188 1.195 1.141 1.175 11,204 +0.02(+1.29%)
Dec 15, 2023 1.250 1.250 1.135 1.160 25,114 -0.09(-7.05%)
Dec 14, 2023 1.200 1.280 1.169 1.248 23,008 +0.06(+5.18%)
Dec 13, 2023 1.162 1.187 1.160 1.187 7,140 -0.02(-1.98%)
Dec 12, 2023 1.160 1.212 1.160 1.210 3,314 +0.04(+3.77%)
Dec 11, 2023 1.204 1.204 1.160 1.167 17,786 -0.05(-4.11%)
Dec 08, 2023 1.238 1.250 1.180 1.216 19,770 -0.06(-4.81%)
Dec 07, 2023 1.252 1.300 1.160 1.278 21,213 +0.03(+2.00%)
Dec 06, 2023 1.546 1.550 1.100 1.253 97,166 -0.30(-19.16%)
Dec 05, 2023 1.404 1.599 1.404 1.550 121,040 +0.10(+7.08%)
Dec 04, 2023 1.474 1.474 1.351 1.448 62,241 -0.00(-0.17%)
Dec 01, 2023 1.250 1.499 1.100 1.450 171,170 +0.27(+23.40%)
Nov 30, 2023 1.049 1.180 1.016 1.175 82,092 +0.08(+7.31%)
Nov 29, 2023 1.110 1.124 0.9985 1.095 49,732 -0.03(-2.67%)
Nov 28, 2023 1.100 1.139 0.9500 1.125 109,559 +0.10(+9.54%)
Nov 27, 2023 0.9950 1.050 0.9250 1.027 98,327 +0.07(+7.43%)
Nov 24, 2023 0.9425 0.9690 0.9000 0.9560 39,605 +0.02(+1.86%)
Nov 22, 2023 0.9000 0.9700 0.8135 0.9385 46,693 +0.08(+9.00%)
Nov 21, 2023 0.8960 0.9925 0.7920 0.8610 208,607 -0.04(-4.39%)
Nov 20, 2023 0.7850 0.9500 0.7130 0.9005 1,106,157 +0.13(+17.33%)
Nov 17, 2023 0.7600 0.8020 0.7555 0.7675 15,580 -0.03(-4.06%)
Nov 16, 2023 0.8270 0.8410 0.7685 0.8000 12,196 -0.04(-4.42%)
Nov 15, 2023 0.8000 0.8370 0.7535 0.8370 15,945 +0.04(+5.22%)
Nov 14, 2023 0.7880 0.8080 0.7750 0.7955 29,822 -0.02(-2.09%)
Nov 13, 2023 0.7875 0.8245 0.7015 0.8125 110,078 +0.00(+0.06%)
Nov 10, 2023 0.9000 1.232 0.6640 0.8120 758,795 -0.04(-4.47%)
Nov 09, 2023 0.8050 0.8600 0.8050 0.8500 4,252 +0.00(+0.00%)
Nov 08, 2023 0.8755 0.9000 0.8375 0.8500 10,722 -0.00(-0.06%)
Nov 07, 2023 0.8500 0.8900 0.8440 0.8505 5,532 +0.02(+2.35%)
Nov 06, 2023 0.9000 0.9000 0.8250 0.8310 8,301 -0.05(-5.14%)
Nov 03, 2023 0.9000 0.9010 0.8505 0.8760 8,246 -0.02(-2.67%)
Nov 02, 2023 0.9860 0.9860 0.8755 0.9000 3,424 +0.03(+2.86%)
Nov 01, 2023 0.9020 0.9020 0.8750 0.8750 10,478 -0.03(-2.99%)
Oct 31, 2023 0.9000 0.9370 0.9000 0.9020 8,580 -0.02(-2.49%)
Oct 30, 2023 1.040 1.040 0.8755 0.9250 35,071 -0.10(-9.76%)
Oct 27, 2023 1.010 1.090 0.9750 1.025 39,838 +0.05(+5.13%)
Oct 26, 2023 0.9915 1.150 0.9505 0.9750 63,260 -0.01(-0.51%)
Oct 25, 2023 1.050 1.050 0.9505 0.9800 3,937 -0.04(-4.39%)
Oct 24, 2023 1.004 1.046 0.9760 1.025 5,515 +0.02(+2.24%)
Oct 23, 2023 1.039 1.039 0.9500 1.002 7,317 -0.05(-4.52%)
Oct 20, 2023 1.100 1.125 1.005 1.050 7,611 -0.07(-6.25%)
Oct 19, 2023 1.075 1.183 1.025 1.120 59,980 -0.05(-4.27%)
Oct 18, 2023 1.139 1.175 1.115 1.170 4,984 +0.06(+5.36%)
Oct 17, 2023 1.163 1.178 1.050 1.111 21,557 -0.07(-5.89%)
Oct 16, 2023 1.122 1.384 1.050 1.180 87,745 +0.02(+2.03%)
Oct 13, 2023 1.200 1.337 1.157 1.157 58,532 -0.07(-5.98%)
Oct 12, 2023 1.593 1.599 1.105 1.230 256,800 -0.32(-20.65%)
Oct 11, 2023 1.250 1.550 1.060 1.550 136,539 +0.30(+24.25%)
Oct 10, 2023 1.150 1.300 1.122 1.248 10,404 +0.05(+3.96%)
Oct 09, 2023 1.200 1.232 1.101 1.200 17,185 -0.04(-3.23%)
Oct 06, 2023 1.200 1.255 1.175 1.240 3,951 +0.04(+3.42%)
Oct 05, 2023 1.199 1.200 1.151 1.199 1,904 +0.00(+0.00%)
Oct 04, 2023 1.131 1.250 1.130 1.199 4,017 +0.02(+1.61%)
Oct 03, 2023 1.240 1.240 1.056 1.180 7,380 -0.10(-8.17%)
Oct 02, 2023 1.330 1.330 1.200 1.285 2,630 -0.03(-2.10%)
Sep 29, 2023 1.366 1.366 1.201 1.312 43,604 -0.04(-2.78%)
Sep 28, 2023 1.275 1.350 1.225 1.350 44,432 +0.11(+9.09%)
Sep 27, 2023 1.200 1.324 1.147 1.238 13,119 +0.04(+3.13%)
Sep 26, 2023 1.250 1.350 1.200 1.200 2,814 -0.08(-6.43%)
Sep 25, 2023 1.200 1.300 1.250 1.282 6,269 +0.02(+1.38%)
Sep 22, 2023 1.413 1.425 1.265 1.265 6,193 -0.08(-6.05%)
Sep 21, 2023 1.347 1.347 1.276 1.347 1,098 +0.02(+1.62%)
Sep 20, 2023 1.389 1.435 1.325 1.325 4,592 -0.06(-4.57%)
Sep 19, 2023 1.374 1.474 1.340 1.389 8,715 -0.01(-0.82%)
Sep 18, 2023 1.411 1.453 1.361 1.400 2,897 -0.01(-0.74%)
Sep 15, 2023 1.400 1.499 1.343 1.411 11,963 -0.08(-5.59%)
Sep 14, 2023 1.327 1.541 1.327 1.494 8,351 +0.13(+9.85%)
Sep 13, 2023 1.450 1.514 1.360 1.360 4,178 -0.09(-6.24%)
Sep 12, 2023 1.475 1.696 1.302 1.450 29,224 +0.01(+0.90%)
Sep 11, 2023 1.231 1.500 1.231 1.438 45,581 +0.17(+13.41%)
Sep 08, 2023 1.258 1.300 1.215 1.268 9,384 +0.01(+0.80%)
Sep 07, 2023 1.282 1.282 1.200 1.258 5,036 -0.02(-1.87%)
Sep 06, 2023 1.317 1.335 1.260 1.282 2,701 +0.03(+2.52%)
Sep 05, 2023 1.290 1.345 1.206 1.250 5,342 -0.05(-4.21%)
Sep 01, 2023 1.350 1.375 1.250 1.305 9,542 +0.00(+0.38%)
Aug 31, 2023 1.350 1.429 1.286 1.300 16,309 -0.05(-3.70%)
Aug 30, 2023 1.400 1.391 1.350 1.350 2,965 -0.04(-2.95%)
Aug 29, 2023 1.351 1.391 1.351 1.391 7,352 +0.00(+0.00%)
Aug 28, 2023 1.350 1.391 1.350 1.391 2,442 +0.00(+0.00%)
Aug 25, 2023 1.401 1.411 1.375 1.391 2,045 -0.00(-0.22%)
Aug 24, 2023 1.500 1.500 1.394 1.394 4,823 -0.05(-3.36%)
Aug 23, 2023 1.430 1.495 1.415 1.442 6,411 +0.02(+1.23%)
Aug 22, 2023 1.487 1.487 1.401 1.425 6,198 -0.07(-4.68%)
Aug 21, 2023 1.475 1.500 1.475 1.495 3,708 +0.02(+1.36%)
Aug 18, 2023 1.435 1.494 1.413 1.475 4,767 -0.02(-1.34%)
Aug 17, 2023 1.472 1.495 1.410 1.495 6,683 +0.02(+1.36%)
Aug 16, 2023 1.400 1.475 1.375 1.475 28,385 +0.01(+0.72%)
Aug 15, 2023 1.414 1.550 1.414 1.464 48,854 -0.09(-5.52%)
Aug 14, 2023 1.493 1.597 1.410 1.550 50,387 +0.06(+4.03%)
Aug 11, 2023 1.350 1.500 1.350 1.490 15,406 +0.06(+4.27%)
Aug 10, 2023 1.375 1.485 1.375 1.429 7,765 +0.01(+0.70%)
Aug 09, 2023 1.420 1.500 1.351 1.419 15,870 +0.02(+1.57%)
Aug 08, 2023 1.409 1.448 1.339 1.397 8,824 -0.01(-0.46%)
Aug 07, 2023 1.520 1.520 1.350 1.403 9,640 -0.05(-3.44%)
Aug 04, 2023 1.429 1.500 1.375 1.454 19,780 +0.08(+5.79%)
Aug 03, 2023 1.400 1.495 1.350 1.374 5,590 -0.03(-1.86%)
Aug 02, 2023 1.490 1.550 1.400 1.400 18,002 -0.09(-6.07%)
Aug 01, 2023 1.550 1.550 1.411 1.490 20,486 -0.09(-5.72%)
Jul 31, 2023 1.350 1.581 1.365 1.581 20,035 +0.19(+13.66%)
Jul 28, 2023 1.495 1.600 1.350 1.391 52,056 -0.14(-9.41%)
Jul 27, 2023 1.546 1.744 1.466 1.536 97,337 -0.01(-0.71%)
Jul 26, 2023 1.651 1.680 1.400 1.546 38,002 -0.13(-7.95%)
Jul 25, 2023 1.925 1.945 1.600 1.680 125,207 -0.05(-2.61%)
Jul 24, 2023 1.750 1.825 1.660 1.725 18,493 -0.07(-4.17%)
Jul 21, 2023 1.800 1.819 1.762 1.800 11,511 +0.01(+0.33%)
Jul 20, 2023 1.775 1.829 1.750 1.794 7,843 +0.03(+1.50%)
Jul 19, 2023 1.812 1.861 1.767 1.768 15,811 -0.08(-4.20%)
Jul 18, 2023 1.800 1.850 1.788 1.845 15,522 +0.02(+1.35%)
Jul 17, 2023 1.808 1.870 1.800 1.821 23,917 -0.05(-2.80%)
Jul 14, 2023 2.000 2.049 1.800 1.873 20,204 -0.13(-6.30%)
Jul 13, 2023 1.900 2.050 1.808 1.999 21,820 +0.02(+1.22%)
Jul 12, 2023 1.825 2.000 1.800 1.975 87,467 +0.10(+5.33%)
Jul 11, 2023 1.765 1.875 1.765 1.875 6,619 +0.11(+6.08%)
Jul 10, 2023 1.720 1.845 1.720 1.768 19,792 +0.05(+3.18%)
Jul 07, 2023 1.700 1.725 1.682 1.713 5,280 +0.01(+0.53%)
Jul 06, 2023 1.745 1.748 1.679 1.704 4,651 +0.00(+0.09%)
Jul 05, 2023 1.750 1.750 1.702 1.702 11,363 -0.01(-0.76%)
Jul 03, 2023 1.750 1.750 1.702 1.716 4,564 -0.01(-0.58%)
Jun 30, 2023 1.714 1.766 1.702 1.726 8,568 +0.02(+1.00%)
Jun 29, 2023 1.726 1.782 1.672 1.708 16,117 -0.04(-2.37%)
Jun 28, 2023 1.750 1.800 1.660 1.750 11,372 +0.00(+0.00%)
Jun 27, 2023 1.750 1.795 1.650 1.750 28,732 +0.05(+2.94%)
Jun 26, 2023 1.850 1.900 1.655 1.700 26,104 -0.17(-8.87%)
Jun 23, 2023 2.050 2.050 1.815 1.865 24,601 -0.17(-8.33%)
Jun 22, 2023 2.050 2.050 1.990 2.035 5,573 -0.01(-0.73%)
Jun 21, 2023 2.011 2.127 1.990 2.050 19,801 -0.02(-1.18%)
Jun 20, 2023 2.050 2.125 2.001 2.075 16,718 +0.03(+1.29%)
Jun 16, 2023 2.150 2.164 2.048 2.048 13,953 -0.12(-5.45%)
Jun 15, 2023 2.200 2.249 2.160 2.166 12,969 -0.13(-5.83%)
May 08, 2023 2.450 2.425 2.224 2.300 72,005 -0.20(-8.00%)
May 05, 2023 2.990 2.990 2.350 2.500 176,610 -0.65(-20.65%)
May 04, 2023 2.045 3.211 2.000 3.151 619,693 +0.81(+34.32%)
May 03, 2023 1.900 2.789 1.875 2.345 850,335 +0.61(+34.92%)
May 02, 2023 1.800 1.850 1.738 1.738 69,466 -0.11(-6.03%)
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.