Australia markets open in 4 hours 16 minutes

GlucoTrack, Inc. (GCTK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1900-0.1200 (-5.19%)
At close: 04:00PM EDT
2.0200 -0.17 (-7.76%)
After hours: 05:01PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.25202.31002.19002.19002.19005,400
20 June 20242.23002.35002.23002.25002.25004,100
18 June 20242.41802.41802.32002.32002.32003,400
17 June 20242.27502.42002.27502.42002.42004,900
14 June 20242.42002.52002.36002.40002.400014,900
13 June 20242.43002.60402.38202.45002.45004,300
12 June 20242.54002.85802.25002.55002.550015,400
11 June 20242.77002.77002.41002.58002.580013,400
10 June 20242.86002.86202.71002.78002.78007,400
07 June 20242.45002.90002.36002.87502.875021,500
06 June 20242.33002.46202.13002.46202.462021,700
05 June 20242.23302.50002.18002.26602.266022,800
04 June 20242.02002.24002.02002.16002.160016,000
03 June 20242.40002.40002.12002.24002.240020,500
31 May 20242.01002.90002.01002.32002.3200119,800
30 May 20242.14002.14002.06902.06902.06903,300
29 May 20242.11002.11002.00002.08002.08008,500
28 May 20242.01302.23002.01002.11002.110022,200
24 May 20242.16102.16102.00002.03002.030026,000
23 May 20242.08002.24001.97002.02002.020058,600
22 May 20242.35102.46002.01002.16002.160046,800
21 May 20242.30002.47502.27002.35002.35008,800
20 May 20242.42002.63002.25002.36302.363027,500
20 May 20241:5 Stock split
17 May 20242.44502.59502.35002.50002.500013,520
16 May 20242.40502.55002.35002.45002.450019,900
15 May 20242.66002.66002.33502.47002.470019,480
14 May 20242.70002.80002.50002.75002.750012,660
13 May 20243.03503.03502.60002.70502.705015,580
10 May 20242.80002.93002.80002.80002.800014,060
09 May 20242.93503.00002.80002.81502.81509,980
08 May 20242.90003.19502.82502.90002.900023,580
07 May 20243.90003.95002.68502.90502.905091,940
06 May 20243.03503.95003.03503.82003.8200130,620
03 May 20242.65003.05002.65003.05003.050023,360
02 May 20242.65002.75002.65002.72502.72504,220
01 May 20242.81002.81002.60002.67002.670018,720
30 Apr 20242.76002.95002.57002.67502.675039,220
29 Apr 20242.36502.97502.36502.80002.800080,980
26 Apr 20242.39502.40002.26002.27502.275033,020
25 Apr 20242.30502.35502.25002.30002.300047,660
24 Apr 20243.45503.45502.15502.39502.3950340,860
23 Apr 20244.70004.75003.75503.80003.800055,140
22 Apr 20244.53004.95004.20004.50504.505078,160
19 Apr 20243.57504.13003.22004.10004.100038,860
18 Apr 20243.32503.47503.00003.35003.350050,780
17 Apr 20242.55503.60002.47503.57503.5750130,840
16 Apr 20242.10002.80002.10002.62502.6250127,500
15 Apr 20242.11002.29502.05002.10002.100037,740
12 Apr 20241.80002.25001.80002.10002.100064,480
11 Apr 20242.15002.25001.85001.87001.870024,080
10 Apr 20242.45002.45002.02502.23002.230038,700
09 Apr 20242.60002.60002.25502.39002.390041,000
08 Apr 20242.50002.66002.35002.59502.595051,100
05 Apr 20241.98002.49501.98002.49502.4950120,740
04 Apr 20241.95002.00001.78001.99501.995024,300
03 Apr 20241.85002.00001.80001.99001.990046,300
02 Apr 20241.65501.80001.65001.76001.760035,280
01 Apr 20241.61501.70001.61501.63501.63507,900
28 Mar 20241.70001.70001.64501.65501.65505,720
27 Mar 20241.62501.70001.61001.67001.670031,900
26 Mar 20241.67001.67001.64001.65001.65005,760
25 Mar 20241.65001.67001.52501.67001.67003,500
22 Mar 20241.67501.67501.32001.64501.645053,760
21 Mar 20241.59501.67501.59501.67501.675060,340
20 Mar 20241.59501.60001.55001.60001.600037,760
19 Mar 20241.54501.59001.52001.59001.590030,820
18 Mar 20241.58001.59501.54001.55001.55004,480
15 Mar 20241.55001.59501.54001.56001.560010,100
14 Mar 20241.59501.59501.54001.55001.55003,420
13 Mar 20241.55001.59501.53001.59501.59509,220
12 Mar 20241.56501.59501.45501.54501.545017,260
11 Mar 20241.55501.57501.43001.54501.545027,160
08 Mar 20241.57001.59501.53001.56501.56503,280
07 Mar 20241.56001.59501.50001.55001.550010,940
06 Mar 20241.52501.59501.51501.55001.550023,160
05 Mar 20241.52001.54001.47001.52501.525010,660
04 Mar 20241.60001.60001.49001.53501.535024,580
01 Mar 20241.45501.59001.45501.53501.535054,740
29 Feb 20241.26001.51001.26001.50001.500043,680
28 Feb 20241.40001.42001.26001.32501.325017,760
27 Feb 20241.19501.33501.17501.32501.325044,640
26 Feb 20241.20001.20001.10001.16501.165018,300
23 Feb 20241.15501.22501.14001.21501.215029,580
22 Feb 20241.14001.20001.10501.15501.155036,680
21 Feb 20241.14501.16001.12501.14001.14002,040
20 Feb 20241.19501.20001.14501.15001.15008,180
16 Feb 20241.15501.22501.00501.20001.2000116,000
15 Feb 20241.13001.15501.13001.15501.15502,640
14 Feb 20241.03501.15500.99001.15001.150012,640
13 Feb 20240.90001.15000.90001.02501.025048,700
12 Feb 20241.15501.15501.11001.15001.15007,440
09 Feb 20241.05001.15001.05001.15001.15003,680
08 Feb 20241.08001.13001.05501.13001.13001,980
07 Feb 20241.10501.15001.05001.15001.150011,860
06 Feb 20241.02501.14001.02501.08001.080024,100
05 Feb 20241.00001.04001.00001.04001.04001,260
02 Feb 20241.06501.06501.00001.04001.04006,240
01 Feb 20241.06501.07001.01001.03001.03009,800
31 Jan 20241.07001.07001.04001.05001.05001,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...