NasdaqCM - Nasdaq Real Time Price
USD
GlucoTrack, Inc. (GCTK)
1.3900
0.0000
(0.00%)
At close: October 29 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5300
0.9100
0.5000
0.8100
0.8100
553,100
Oct 29, 2026
2.0000
2.2400
1.0700
1.3900
1.3900
5,470,200
Oct 28, 2026
2.0000
2.5000
1.8000
2.0500
2.0500
28,294,200
Oct 27, 2026
1.5300
1.7600
1.2900
1.7100
1.7100
4,718,200
Oct 26, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
0.8400
1.7600
0.7770
1.6100
1.6100
34,499,300
Oct 23, 2026
1.1800
1.2400
0.7460
0.8060
0.8060
361,400
Oct 22, 2026
1.2180
1.3100
1.1200
1.1980
1.1980
72,350
Oct 21, 2026
1.3240
1.3500
1.2540
1.2780
1.2780
37,100
Oct 20, 2026
1.3540
1.3560
1.1800
1.3020
1.3020
25,400
Oct 19, 2026
1.4760
1.4760
1.3640
1.3700
1.3700
51,400
Oct 16, 2026
1.6800
1.6800
1.4080
1.4500
1.4500
72,200
Oct 15, 2026
1.7600
1.7600
1.5200
1.6640
1.6640
76,900
Oct 14, 2026
2.2000
2.2000
1.7220
1.7740
1.7740
177,150
Oct 13, 2026
2.3200
2.3200
2.1400
2.2200
2.2200
81,050
Oct 12, 2026
2.1800
2.4000
2.0800
2.3200
2.3200
157,850
Oct 9, 2026
2.2400
2.2400
2.0000
2.0600
2.0600
117,900
Oct 8, 2026
2.2400
2.4200
2.1600
2.2200
2.2200
104,300
Oct 7, 2026
2.2400
2.3200
2.2000
2.3000
2.3000
48,600
Oct 6, 2026
2.2400
2.2800
2.1400
2.2600
2.2600
84,000
Oct 5, 2026
2.3200
2.4040
2.1800
2.2200
2.2200
116,400
Oct 2, 2026
2.6800
2.6800
2.3000
2.4200
2.4200
146,600
Oct 1, 2026
3.2800
3.2800
2.7600
2.8200
2.8200
317,050
Sep 30, 2026
3.5800
3.6400
3.0200
3.2800
3.2800
586,150
Sep 29, 2026
3.4400
3.7000
3.1400
3.4800
3.4800
132,400
Sep 28, 2026
3.6800
3.9000
3.5600
3.6000
3.6000
259,850
Sep 25, 2026
4.6200
4.7200
3.5400
3.6400
3.6400
1,011,700
Sep 24, 2026
4.8600
6.5000
4.7600
5.1600
5.1600
25,800,150
Sep 23, 2026
4.4600
4.5400
3.9960
4.0600
4.0600
13,789,350
Sep 22, 2026
4.4400
4.6200
4.4200
4.4400
4.4400
270,000
Sep 21, 2026
5.0200
5.0200
4.4200
4.6000
4.6000
19,350
Sep 18, 2026
4.7800
5.1000
4.7800
4.9400
4.9400
13,850
Sep 17, 2026
4.5600
4.8000
4.4800
4.7600
4.7600
9,350
Sep 16, 2026
4.5000
4.6800
4.3600
4.4900
4.4900
30,250
Sep 15, 2026
4.8200
4.8200
4.4400
4.5400
4.5400
28,300
Sep 14, 2026
5.0000
5.3400
4.6200
4.9000
4.9000
75,850
Sep 11, 2026
6.1200
6.1200
4.5200
5.1000
5.1000
370,850
Sep 10, 2026
6.0800
6.4600
6.0800
6.4600
6.4600
8,700
Sep 9, 2026
5.8600
6.6000
5.8600
6.2800
6.2800
29,450
Sep 8, 2026
6.0600
6.2200
5.8000
5.8600
5.8600
17,850
Sep 4, 2026
6.5200
6.6200
5.9000
5.9600
5.9600
36,100
Sep 3, 2026
7.1200
7.2920
6.5800
6.6400
6.6400
23,750
Sep 2, 2026
6.9800
7.9600
6.9800
7.0600
7.0600
29,850
Sep 1, 2026
8.1600
8.5400
7.3500
7.3600
7.3600
38,750
Aug 31, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.4000
8.7200
8.0000
8.5000
8.5000
76,550
Aug 28, 2026
8.4000
8.6700
8.3700
8.4600
8.4600
89,337
Aug 27, 2026
10.0500
10.0500
8.4900
8.5800
8.5800
56,433
Aug 26, 2026
10.3200
10.5000
9.4500
9.6300
9.6300
19,007
Aug 25, 2026
10.2000
10.2000
9.9000
10.2000
10.2000
18,627
Aug 24, 2026
10.1100
10.3500
9.9000
9.9600
9.9600
7,363
Aug 21, 2026
10.1400
11.1000
9.9000
10.4100
10.4100
23,017
Aug 20, 2026
10.4100
10.5000
9.9000
10.2600
10.2600
17,747
Aug 19, 2026
9.9600
10.6500
9.9000
10.4700
10.4700
14,300
Aug 18, 2026
10.2000
10.6500
9.2100
10.3500
10.3500
48,873
Aug 17, 2026
11.7000
12.1500
9.9900
10.2600
10.2600
794,847
Aug 14, 2026
11.0100
11.6700
10.9500
11.0100
11.0100
21,333
Aug 13, 2026
11.0700
12.1200
10.8600
10.9800
10.9800
38,650
Aug 12, 2026
12.1800
12.6000
10.9800
11.3100
11.3100
86,877
Aug 11, 2026
11.8200
12.1500
10.8000
11.1600
11.1600
28,930
Aug 10, 2026
13.0800
13.0800
11.7000
12.0900
12.0900
20,723
Aug 7, 2026
13.9800
14.3100
12.1500
12.9600
12.9600
32,743
Aug 6, 2026
15.5700
15.6000
12.9900
14.1600
14.1600
58,507
Aug 5, 2026
16.1700
17.8200
14.4000
15.7500
15.7500
160,583
Aug 4, 2026
12.1500
23.4900
12.0000
17.9700
17.9700
1,851,680
Aug 3, 2026
15.3000
15.6000
11.7600
12.4500
12.4500
118,070
Jul 31, 2026
16.8000
19.1100
12.5700
14.3100
14.3100
659,033
Jul 30, 2026
12.2400
27.0000
10.1100
23.4000
23.4000
12,263,163
Jul 29, 2026
8.9400
9.6000
7.5000
8.5500
8.5500
806,463
Jul 28, 2026
9.0300
9.4500
8.5500
9.0000
9.0000
23,843
Jul 27, 2026
8.7000
9.1500
8.6100
9.1200
9.1200
8,090
Jul 24, 2026
9.5400
10.3500
8.7300
8.7300
8.7300
9,390
Jul 23, 2026
9.3000
9.4800
9.0300
9.3600
9.3600
11,507
Jul 22, 2026
10.5000
10.5000
9.0000
9.1800
9.1800
35,990
Jul 21, 2026
10.8000
11.3400
10.2000
11.2500
11.2500
51,733
Jul 20, 2026
13.0200
13.8000
11.4600
12.2700
12.2700
63,670
Jul 17, 2026
15.5700
15.9900
14.7000
14.7600
14.7600
697,370
Jul 16, 2026
14.4600
17.4000
13.5300
15.0000
15.0000
880,800
Jul 15, 2026
17.6700
19.0200
15.0600
15.8700
15.8700
2,131,333
Jul 14, 2026
14.0700
16.5000
13.2000
15.8700
15.8700
1,318,190
Jul 13, 2026
12.6300
14.9700
12.0000
13.9200
13.9200
10,447
Jul 10, 2026
11.1000
12.5700
11.0100
12.5100
12.5100
14,177
Jul 9, 2026
10.9800
11.7000
10.4700
11.6700
11.6700
14,437
Jul 8, 2026
10.3500
13.2000
9.6000
10.9800
10.9800
117,457
Jul 7, 2026
9.9000
11.3700
9.0300
10.8000
10.8000
345,983
Jul 6, 2026
9.6600
10.1100
9.3000
9.5400
9.5400
82,600
Jul 2, 2026
10.1400
10.3800
9.6000
9.6000
9.6000
2,477
Jul 1, 2026
10.2000
10.5000
9.6900
10.4400
10.4400
8,967
Jun 30, 2026
9.2100
9.6600
9.2100
9.5700
9.5700
3,703
Jun 29, 2026
9.9000
9.9000
9.2100
9.3600
9.3600
3,577
Jun 26, 2026
9.9000
10.2000
9.3300
9.9000
9.9000
3,970
Jun 25, 2026
10.5000
10.5000
9.9000
9.9300
9.9300
7,693
Jun 24, 2026
10.8300
10.9200
10.2900
10.5000
10.5000
9,847
Jun 23, 2026
10.7400
11.1000
10.5300
10.9200
10.9200
7,227
Jun 22, 2026
11.5200
11.7000
10.5300
10.9200
10.9200
4,620
Jun 18, 2026
11.5800
12.6000
11.0700
11.0700
11.0700
9,793
Jun 17, 2026
11.6400
11.9100
11.2500
11.4600
11.4600
5,777
Jun 16, 2026
12.2700
13.1700
10.9200
11.9100
11.9100
23,467
Jun 15, 2026
11.7000
13.4700
11.1600
12.1800
12.1800
59,630
Jun 12, 2026
11.4000
11.9700
10.8000
11.5800
11.5800
18,060
Jun 11, 2026
9.8400
12.8700
8.7300
12.3000
12.3000
319,203
Jun 10, 2026
15.0000
15.6900
11.4000
12.0300
12.0300
36,567
Jun 9, 2026
16.2000
16.7100
15.0000
15.0600
15.0600
7,850
Jun 8, 2026
18.5400
18.5400
15.6000
16.1700
16.1700
12,790
Jun 5, 2026
19.9500
20.1000
16.8300
18.1800
18.1800
12,933
Jun 4, 2026
19.4100
20.7000
19.4100
19.9500
19.9500
11,327
Jun 3, 2026
19.4400
20.2800
19.0500
19.9500
19.9500
18,243
Jun 2, 2026
20.1600
20.4000
18.9000
19.8300
19.8300
11,877
Jun 1, 2026
19.5000
20.9400
18.9300
19.6800
19.6800
12,560
May 29, 2026
19.2000
20.5200
18.9300
19.8000
19.8000
13,513
May 28, 2026
19.2900
19.7700
18.4800
19.5000
19.5000
10,503
May 27, 2026
19.2000
21.9000
18.0000
19.1100
19.1100
53,303
May 26, 2026
15.0000
18.6000
14.4300
17.8500
17.8500
32,867
May 22, 2026
13.8000
16.2000
12.9300
15.0000
15.0000
32,570
May 21, 2026
13.9800
14.1900
13.7700
13.8600
13.8600
6,423
May 20, 2026
14.4000
14.5200
13.7100
14.1900
14.1900
15,407
May 19, 2026
14.9400
16.8600
13.0500
16.6500
16.6500
23,543
May 18, 2026
19.5300
19.5300
13.8600
14.4900
14.4900
37,560
May 15, 2026
19.8000
20.1000
19.5000
19.5000
19.5000
13,963
May 14, 2026
19.8600
20.2500
19.8000
20.1000
20.1000
11,693
May 13, 2026
21.6000
21.9000
17.4000
21.0000
21.0000
27,350
May 12, 2026
22.5000
22.6800
21.6000
22.2000
22.2000
19,980
May 11, 2026
23.1600
23.9700
22.5900
23.1900
23.1900
22,750
May 8, 2026
24.9900
25.5000
22.8000
24.0000
24.0000
52,070
May 7, 2026
26.2800
27.9300
23.4600
25.8000
25.8000
123,337
May 6, 2026
29.5800
35.4000
24.9000
25.6200
25.6200
3,368,330
May 5, 2026
21.0000
22.0800
20.4000
21.9000
21.9000
21,290
May 4, 2026
22.5000
22.6500
20.7000
22.0800
22.0800
21,357
May 1, 2026
25.2300
25.3800
22.8600
24.0000
24.0000
42,383
Apr 30, 2026
23.4000
25.8000
22.8000
25.6200
25.6200
84,747
Apr 29, 2026
30.9000
38.4000
25.5000
27.6300
27.6300
3,326,060
Apr 28, 2026
21.6000
25.1100
20.2500
25.1100
25.1100
32,167
Apr 27, 2026
21.5700
21.9300
21.1200
21.6900
21.6900
3,577
Apr 24, 2026
22.2000
22.2000
20.1600
21.9900
21.9900
4,153
Apr 23, 2026
21.7200
22.1700
21.3300
21.8700
21.8700
4,647
Apr 22, 2026
23.4000
23.4000
21.1200
21.8100
21.8100
9,457
Apr 21, 2026
24.3000
31.2000
21.6300
22.4700
22.4700
102,963
Apr 20, 2026
24.0000
25.3500
22.8000
23.4000
23.4000
10,983
Apr 17, 2026
21.3000
25.8000
20.8200
23.9700
23.9700
22,043
Apr 16, 2026
22.2600
22.2600
20.7000
22.2600
22.2600
6,877
Apr 15, 2026
21.0000
23.0700
20.9700
22.3800
22.3800
12,517
Apr 14, 2026
21.9000
23.1000
19.6800
22.0500
22.0500
55,443
Apr 13, 2026
19.5300
30.0000
19.5000
26.3400
26.3400
928,270
Apr 10, 2026
19.5000
20.3700
18.9000
19.9500
19.9500
3,953
Apr 9, 2026
20.7900
20.7900
19.3500
19.5000
19.5000
4,970
Apr 8, 2026
20.7000
21.6000
20.1000
20.4900
20.4900
3,303
Apr 7, 2026
23.4000
23.4000
20.4000
20.4900
20.4900
6,877
Apr 6, 2026
25.8000
25.8600
23.4000
24.9000
24.9000
4,870
Apr 2, 2026
23.2800
25.8000
22.2600
25.8000
25.8000
7,650
Apr 1, 2026
19.8000
24.0000
18.6000
24.0000
24.0000
15,010
Mar 31, 2026
20.9700
21.8100
18.5700
19.5000
19.5000
10,533
Mar 30, 2026
28.2000
29.1000
19.5000
22.7100
22.7100
51,943
Mar 27, 2026
41.4000
50.1000
28.8000
29.7000
29.7000
1,140,550
Mar 26, 2026
32.7000
34.8000
32.1000
32.7000
32.7000
1,683
Mar 25, 2026
31.8000
32.1000
30.3000
31.2000
31.2000
1,663
Mar 24, 2026
31.5000
33.9000
30.9000
32.1000
32.1000
1,053
Mar 23, 2026
31.5000
32.1000
30.6000
32.1000
32.1000
683
Mar 20, 2026
33.0000
33.0000
31.2000
32.7000
32.7000
2,127
Mar 19, 2026
32.1000
33.9300
32.1000
32.8500
32.8500
1,080
Mar 18, 2026
36.0000
36.0000
32.4000
33.3000
33.3000
1,423
Mar 17, 2026
33.6000
34.5000
33.3000
33.9000
33.9000
1,343
Mar 16, 2026
36.3000
36.6000
33.0000
33.9000
33.9000
3,597
Mar 13, 2026
38.1000
38.1000
33.3000
36.3000
36.3000
2,593
Mar 12, 2026
40.2600
40.5000
36.9000
38.1000
38.1000
1,973
Mar 11, 2026
41.9400
41.9400
39.0000
40.2000
40.2000
1,580
Mar 10, 2026
42.6000
42.9000
40.8000
42.0000
42.0000
963
Mar 9, 2026
43.5000
44.1000
42.6000
43.0200
43.0200
987
Mar 6, 2026
45.0000
45.3000
41.1000
45.3000
45.3000
1,167
Mar 5, 2026
43.8000
44.7000
41.4000
44.4000
44.4000
1,040
Mar 4, 2026
42.3000
44.4000
40.5000
44.1000
44.1000
897
Mar 3, 2026
45.0000
45.0000
39.3000
42.0000
42.0000
4,270
Mar 2, 2026
45.3300
46.2000
42.9000
44.7000
44.7000
907
Feb 27, 2026
48.6000
48.6000
46.5000
46.5000
46.5000
290
Feb 26, 2026
48.6000
49.5000
47.1000
49.2000
49.2000
537
Feb 25, 2026
45.0000
48.3000
45.0000
47.4000
47.4000
1,947
Feb 24, 2026
45.3000
46.2000
44.1000
46.2000
46.2000
570
Feb 23, 2026
45.3000
46.6500
43.8000
45.3000
45.3000
1,117
Feb 20, 2026
48.6600
48.6600
43.2000
45.9000
45.9000
1,467
Feb 19, 2026
49.2000
49.9800
46.2000
48.6000
48.6000
1,287
Feb 18, 2026
51.0000
52.2000
47.4000
48.9000
48.9000
2,250
Feb 17, 2026
49.8000
52.2000
47.7000
51.6000
51.6000
2,973
Feb 13, 2026
49.8000
51.0000
48.3000
49.5000
49.5000
770
Feb 12, 2026
52.5000
52.5000
48.0000
48.9000
48.9000
1,303
Feb 11, 2026
52.2000
55.8000
51.9000
53.7000
53.7000
1,753
Feb 10, 2026
52.8000
56.6700
52.5000
53.7000
53.7000
1,770
Feb 9, 2026
51.9000
53.7000
50.1000
52.5000
52.5000
1,090
Feb 6, 2026
45.9000
53.1000
45.6900
52.2000
52.2000
5,113
Feb 5, 2026
49.2000
50.4000
46.5000
46.5000
46.5000
4,357
Feb 4, 2026
54.0000
56.1000
49.5000
51.9000
51.9000
4,467
Feb 3, 2026
58.2000
58.5000
51.9000
53.1000
53.1000
5,213
Feb 2, 2026
57.3000
61.8000
50.4000
58.8000
58.8000
7,107
Jan 30, 2026
63.6000
65.6700
57.0000
57.3000
57.3000
17,037
Jan 29, 2026
101.4000
103.2000
66.0000
68.1000
68.1000
486,250
Jan 28, 2026
102.3000
104.1000
96.0000
102.3000
102.3000
1,763
Jan 27, 2026
104.4000
106.2000
99.0000
102.3000
102.3000
2,497
Jan 26, 2026
108.6000
111.8100
100.2000
101.1000
101.1000
1,073
Jan 23, 2026
110.4000
113.2500
108.0000
108.6000
108.6000
2,037
Jan 22, 2026
103.2000
117.3000
103.2000
107.7000
107.7000
2,480
Jan 21, 2026
100.5000
126.0000
98.7600
117.3000
117.3000
84,617
Jan 20, 2026
117.0000
120.3000
113.1000
114.0000
114.0000
1,490
Jan 16, 2026
119.7000
122.2500
112.5000
118.8000
118.8000
880
Jan 15, 2026
106.8000
127.2000
106.5000
119.4000
119.4000
4,017
Jan 14, 2026
109.2000
112.9800
105.6000
110.7000
110.7000
583
Jan 13, 2026
115.5000
115.5000
107.8500
109.2000
109.2000
690
Jan 12, 2026
114.0000
116.5800
109.5000
114.6000
114.6000
323
Jan 9, 2026
113.4000
113.7000
106.6500
112.6500
112.6500
497
Jan 8, 2026
119.4000
119.8200
106.5000
113.4000
113.4000
830
Jan 7, 2026
122.1000
122.1000
108.0000
119.4000
119.4000
600
Jan 6, 2026
118.2000
122.7000
109.5000
117.0000
117.0000
710
Jan 5, 2026
119.5500
126.1500
111.0000
118.2000
118.2000
1,657
Jan 2, 2026
112.5000
118.8000
110.4300
116.4000
116.4000
353
Dec 31, 2025
101.7000
122.9400
96.3000
116.1000
116.1000
1,480
Dec 30, 2025
112.5000
112.9800
102.8700
103.5000
103.5000
2,493
Dec 29, 2025
125.7000
125.7000
114.4500
116.1000
116.1000
1,593
Dec 26, 2025
132.6000
134.2500
125.1000
126.0000
126.0000
413
Dec 24, 2025
134.1000
134.7000
132.3000
134.7000
134.7000
173
Dec 23, 2025
138.9000
138.9000
133.6500
135.0000
135.0000
513
Dec 22, 2025
137.4000
145.3500
135.9000
138.0000
138.0000
1,257
Dec 19, 2025
145.7700
146.4000
134.4000
142.2000
142.2000
1,297
Dec 18, 2025
148.8000
148.8000
137.7000
140.4000
140.4000
543
Dec 17, 2025
151.2000
156.2400
138.6000
142.2000
142.2000
710
Dec 16, 2025
154.2000
155.4000
148.2000
155.4000
155.4000
433
Dec 15, 2025
174.6000
174.6000
145.5000
154.3500
154.3500
1,580
Dec 12, 2025
170.7000
175.5000
168.0000
171.9000
171.9000
493
Dec 11, 2025
170.4000
180.7500
165.9000
176.1000
176.1000
2,080
Dec 10, 2025
169.5000
201.3000
169.5000
182.7000
182.7000
32,080
Dec 9, 2025
174.0000
175.8600
168.0000
168.6000
168.6000
263
Dec 8, 2025
174.0000
177.0000
166.5000
168.1200
168.1200
513
Dec 5, 2025
181.8000
184.8000
179.1000
180.0000
180.0000
120
Dec 4, 2025
176.5500
179.6400
175.2900
179.4000
179.4000
113
Dec 3, 2025
180.0000
185.1000
173.1000
173.7000
173.7000
687
Dec 2, 2025
183.6000
187.8000
175.5000
177.3000
177.3000
433
Dec 1, 2025
190.2000
195.0000
188.1000
188.7000
188.7000
303
Nov 28, 2025
193.8000
207.0000
191.4000
204.0000
204.0000
1,310
Nov 26, 2025
154.9500
200.8800
154.9500
190.8000
190.8000
1,587
Nov 25, 2025
149.7000
154.5000
148.6500
154.5000
154.5000
253
Nov 24, 2025
152.7000
153.0000
142.2000
144.0000
144.0000
663
Nov 21, 2025
147.0000
151.5000
144.0000
151.5000
151.5000
523
Nov 20, 2025
148.5000
151.5000
147.3000
148.8000
148.8000
380
Nov 19, 2025
150.3000
155.2500
148.6500
152.1000
152.1000
277
Nov 18, 2025
150.6000
156.3000
147.6000
147.6000
147.6000
280
Nov 17, 2025
157.5000
157.5000
151.5000
156.0000
156.0000
517
Nov 14, 2025
153.0000
157.8000
153.0000
155.4000
155.4000
467
Nov 13, 2025
175.8000
181.0500
168.6000
170.1000
170.1000
320
Nov 12, 2025
170.1000
179.4000
170.1000
177.7500
177.7500
533
Nov 11, 2025
166.8000
173.1000
166.5000
171.0000
171.0000
383
Nov 10, 2025
167.4000
171.3000
163.0500
166.8000
166.8000
1,197
Nov 7, 2025
172.2000
174.0000
161.7000
167.4000
167.4000
360
Nov 6, 2025
177.6000
179.9700
168.9600
172.5000
172.5000
1,037
Nov 5, 2025
178.5000
182.6400
176.7300
180.9000
180.9000
800
Nov 4, 2025
189.0000
193.5000
182.4000
182.4000
182.4000
817
Nov 3, 2025
192.6000
194.1000
188.7300
193.8000
193.8000
1,307
Oct 31, 2025
192.0000
197.9400
192.0000
194.1000
194.1000
700
