GlucoTrack Inc (GCTK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.1641 | 5820.67988669 | 0.1059 | 6.66 | 0.0927 | 1471606 | 0.39455295 | CS |
| 4 | 6.1401 | 4726.78983834 | 0.1299 | 6.66 | 0.0927 | 3749659 | 0.16040592 | CS |
| 12 | 6.059 | 2871.56398104 | 0.211 | 6.66 | 0.0927 | 4537144 | 0.16843424 | CS |
| 26 | 1.614 | 34.6649484536 | 4.656 | 7.8 | 0.0927 | 26597130 | 2.07198433 | CS |
| 52 | -38.33 | -85.9417040359 | 44.6 | 62.6 | 0.0927 | 13043996 | 2.14738882 | CS |
| 156 | -251.73 | -97.5697674419 | 258 | 375 | 0.0927 | 4628521 | 13.78587419 | CS |
| 260 | -309.73 | -98.0158227848 | 316 | 424 | 0.0927 | 4245057 | 13.84492646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 6.32 | 0.09 | 1.44 | 6.2 | 7.21 | 6.16 | 150623 |
| 1750286100 | 6.23 | 0.16 | 2.64 | 6.07 | 6.47 | 5.91 | 49956 |
| 1750199700 | 6.07 | -0.24 | -3.73 | 6.03 | 6.49 | 5.66 | 67175 |
| 1750113300 | 6.305 | 0.61 | 10.73 | 5.33 | 6.66 | 5.16 | 170049 |
| 1749854100 | 5.694 | -0.66 | -10.39 | 6.3539999 | 6.3539999 | 5.562 | 93320 |
| 1749767700 | 6.3539999 | -3.25 | -33.81 | 7.32 | 7.35 | 6 | 248508 |
| 1749681300 | 9.6 | 0.18 | 1.91 | 9.468 | 10.41 | 9.192 | 145127 |
| 1749594900 | 9.42 | 0.36 | 3.97 | 9.042 | 10.319999 | 8.4 | 186940 |
| 1749508500 | 9.06 | 0.42 | 4.86 | 8.556 | 9.252 | 8.4119999 | 38531 |
| 1749249300 | 8.6399999 | 0.4 | 4.80 | 8.4 | 8.85 | 8.16 | 22549 |
| 1749162900 | 8.244 | -0.39 | -4.52 | 8.634 | 8.754 | 8.106 | 33248 |
| 1749076500 | 8.634 | 0.05 | 0.63 | 8.7299999 | 10.158 | 8.1 | 206394 |
| 1748990100 | 8.58 | 0.94 | 12.33 | 7.8 | 8.7 | 7.548 | 29914 |
| 1748903700 | 7.638 | -0.14 | -1.85 | 7.584 | 7.848 | 7.5 | 13297 |
| 1748644500 | 7.782 | -0.23 | -2.92 | 8.058 | 8.058 | 7.386 | 24890 |
| 1748558100 | 8.016 | 0.05 | 0.60 | 7.92 | 8.388 | 7.89 | 28575 |
| 1748471700 | 7.968 | -0.01 | -0.15 | 7.98 | 8.22 | 7.92 | 12200 |
| 1748385300 | 7.98 | -0.02 | -0.23 | 7.998 | 8.346 | 7.8 | 20892 |
| 1748039700 | 7.998 | 0.03 | 0.38 | 7.794 | 8.058 | 7.68 | 15719 |
| 1747953300 | 7.968 | -0.43 | -5.14 | 8.148 | 8.52 | 7.5659999 | 33609 |
| 1747866900 | 8.4 | -0.55 | -6.17 | 8.682 | 8.856 | 8.28 | 32910 |
| 1747780500 | 8.952 | 0.25 | 2.90 | 8.7 | 9.18 | 8.7 | 22939 |
| 1747694100 | 8.7 | -0.31 | -3.40 | 8.736 | 8.904 | 8.544 | 18687 |
| 1747434900 | 9.006 | 0.02 | 0.20 | 8.796 | 9.0719999 | 7.6266 | 33534 |
| 1747348500 | 8.988 | 0.01 | 0.13 | 8.82 | 9.0719999 | 8.406 | 141508 |
| 1747262100 | 8.976 | 0.22 | 2.47 | 8.76 | 9.798 | 8.58 | 101118 |
| 1747175700 | 8.76 | -0.16 | -1.82 | 9.054 | 9.054 | 8.58 | 195387 |
| 1747089300 | 8.922 | -0.38 | -4.06 | 9.528 | 9.528 | 8.4 | 65234 |
| 1746830100 | 9.3 | -0.43 | -4.38 | 9.6 | 9.762 | 9.177 | 25912 |
| 1746743700 | 9.7259999 | -0.44 | -4.37 | 9.828 | 10.08 | 9.15 | 54446 |
| 1746657300 | 10.17 | 0.63 | 6.60 | 9.426 | 10.464 | 8.796 | 101723 |
| 1746570900 | 9.54 | -1.52 | -13.77 | 10.14 | 10.14 | 9.3059999 | 102630 |
| 1746484500 | 11.064 | 0.94 | 9.31 | 9.744 | 11.861999 | 9.744 | 362115 |
| 1746225300 | 10.122 | -0.4 | -3.76 | 9.9 | 10.434 | 9.9 | 60886 |
| 1746138900 | 10.518 | 0.13 | 1.21 | 10.5 | 11.4 | 9.9 | 142819 |
| 1746052500 | 10.392 | 0.11 | 1.05 | 11.67 | 12.51 | 10.032 | 885822 |
| 1745966100 | 10.283999 | -0.16 | -1.49 | 10.242 | 10.542 | 9.756 | 128929 |
| 1745879700 | 10.44 | 0.84 | 8.75 | 9.6 | 10.799999 | 9.42 | 26833 |
| 1745620500 | 9.6 | -0.11 | -1.17 | 9.42 | 10.074 | 9.15 | 10717 |
| 1745534100 | 9.7139999 | 0.77 | 8.66 | 8.82 | 10.104 | 8.82 | 23935 |
| 1745447700 | 8.94 | 0.53 | 6.35 | 8.4 | 9 | 8.4 | 10295 |
| 1745361300 | 8.406 | 0.04 | 0.43 | 8.7 | 8.7 | 8.106 | 14629 |
| 1745274900 | 8.37 | -1.17 | -12.26 | 9 | 9.276 | 8.022 | 23297 |
| 1744929300 | 9.54 | -0.3 | -3.05 | 9.42 | 10.02 | 9 | 17077 |
| 1744842900 | 9.84 | -0.07 | -0.67 | 10.056 | 10.68 | 9.36 | 13905 |
| 1744756500 | 9.90606 | -0.29 | -2.88 | 9.9 | 10.5 | 9.6 | 12725 |
| 1744670100 | 10.2 | 0.45 | 4.62 | 9.702 | 10.5 | 9.66 | 11353 |
| 1744410900 | 9.75 | -0.45 | -4.41 | 9.6 | 10.193999 | 9.36 | 9785 |
| 1744324500 | 10.2 | -0.35 | -3.30 | 10.41 | 10.602 | 9.456 | 14711 |
| 1744238100 | 10.548 | 1.73 | 19.59 | 8.4 | 10.548 | 8.4 | 33529 |
| 1744151700 | 8.82 | -0.11 | -1.21 | 9.5759999 | 9.78 | 8.556 | 20128 |
| 1744065300 | 8.9279999 | -1.15 | -11.43 | 9.9 | 9.9 | 7.878 | 40204 |
| 1743806100 | 10.08 | -1.14 | -10.16 | 10.902 | 11.25 | 9.102 | 29775 |
| 1743719700 | 11.22 | -0.79 | -6.59 | 12.06 | 12.06 | 10.566 | 32986 |
| 1743633300 | 12.011999 | -1.49 | -11.02 | 12.18 | 12.924 | 11.472 | 50840 |
| 1743546900 | 13.5 | 3.03 | 28.94 | 10.559999 | 14.28 | 10.319999 | 209532 |
| 1743460500 | 10.469999 | -1.83 | -14.88 | 10.74 | 11.022 | 9.846 | 29600 |
| 1743201300 | 12.299999 | -1.64 | -11.75 | 12.66 | 13.296 | 11.52 | 39305 |
| 1743114900 | 13.938 | -0.61 | -4.17 | 14.28 | 14.7 | 12.666 | 43736 |
| 1743028500 | 14.544 | -0.7 | -4.57 | 15 | 16.47 | 14.496 | 37147 |
| 1742942100 | 15.24 | -0.96 | -5.93 | 13.848 | 17.388 | 13.848 | 66806 |
| 1742855700 | 16.2 | -1.71 | -9.55 | 16.71 | 17.88 | 15.06 | 91065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
