GlucoTrack Inc (GCTK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2218 | -7.46801346801 | 2.97 | 3.13 | 2.65 | 14756 | 2.88195056 | CS |
| 4 | 0.2482 | 9.928 | 2.5 | 3.13 | 2.26 | 14023 | 2.77331573 | CS |
| 12 | 0.6482 | 30.8666666667 | 2.1 | 3.13 | 0.9 | 16815 | 1.96964002 | CS |
| 26 | 1.1512 | 72.0851596744 | 1.597 | 4.95 | 0.9 | 93478 | 2.61982971 | CS |
| 52 | 1.3597 | 97.9258192294 | 1.3885 | 4.95 | 0.664 | 161271 | 1.55030516 | CS |
| 156 | -13.0518 | -82.6063291139 | 15.8 | 21.2 | 0.664 | 362404 | 8.96577059 | CS |
| 260 | -13.0518 | -82.6063291139 | 15.8 | 21.2 | 0.664 | 362404 | 8.96577059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 2.92 | 0.02 | 0.69 | 2.89 | 2.98 | 2.89 | 1380 |
| 1726698900 | 2.9 | -0.02 | -0.68 | 2.97 | 2.97 | 2.88 | 2205 |
| 1726612500 | 2.92 | 0.14 | 5.04 | 2.92 | 2.93 | 2.89 | 1807 |
| 1726526100 | 2.7799999 | -0.13 | -4.47 | 2.9 | 2.98 | 2.6857 | 16005 |
| 1726266900 | 2.91 | -0.03 | -1.02 | 2.96 | 3.13 | 2.83 | 52734 |
| 1726180500 | 2.94 | 0.12 | 4.07 | 2.87 | 2.99 | 2.8 | 23634 |
| 1726094100 | 2.825 | 0.01 | 0.18 | 2.85 | 2.85 | 2.68 | 13720 |
| 1726007700 | 2.82 | 0.07 | 2.73 | 2.8 | 2.83 | 2.74 | 10529 |
| 1725921300 | 2.745 | 0.1 | 3.63 | 2.64 | 2.82 | 2.57 | 12372 |
| 1725662100 | 2.6488 | -0 | -0.05 | 2.6 | 2.65 | 2.58 | 3593 |
| 1725575700 | 2.65 | 0.01 | 0.38 | 2.58 | 2.65 | 2.43 | 3604 |
| 1725489300 | 2.64 | 0.05 | 1.93 | 2.58 | 2.6429999 | 2.5738 | 5769 |
| 1725402900 | 2.59 | -0.01 | -0.35 | 2.52 | 2.61 | 2.5 | 2662 |
| 1725057300 | 2.5992 | -0.06 | -2.10 | 2.61 | 2.725 | 2.54 | 8594 |
| 1724970900 | 2.6549999 | -0.05 | -1.67 | 2.64 | 2.6999 | 2.63 | 9860 |
| 1724884500 | 2.7 | -0.01 | -0.37 | 2.67 | 2.7 | 2.63 | 2545 |
| 1724798100 | 2.71 | 0.05 | 1.88 | 2.63 | 2.7839999 | 2.2599999 | 39446 |
| 1724711700 | 2.66 | -0.04 | -1.48 | 2.8 | 2.8 | 2.62 | 22996 |
| 1724452500 | 2.7 | 0.21 | 8.35 | 2.5 | 2.74 | 2.5 | 34969 |
| 1724366100 | 2.4918999 | 0.03 | 1.30 | 2.49 | 2.54 | 2.46 | 4016 |
| 1724279700 | 2.46 | 0.1 | 4.24 | 2.33 | 2.6039 | 2.3114 | 22998 |
| 1724193300 | 2.36 | 0.01 | 0.41 | 2.44 | 2.44 | 2.1601 | 32417 |
| 1724106900 | 2.3504 | 0.29 | 14.10 | 2.0299999 | 2.36 | 2.0299999 | 21135 |
| 1723847700 | 2.0599 | 0.06 | 2.99 | 1.99 | 2.4 | 1.92 | 69847 |
| 1723761300 | 2 | 0.37 | 22.74 | 1.61 | 2 | 1.61 | 82351 |
| 1723674900 | 1.6295 | 0.16 | 10.93 | 1.5 | 1.9 | 1.49 | 40026 |
| 1723588500 | 1.4689 | 0.34 | 29.99 | 1.15 | 1.4689 | 1.1495 | 60097 |
| 1723502100 | 1.1299999 | 0.12 | 11.88 | 0.95 | 1.1299999 | 0.95 | 3489 |
| 1723242900 | 1.01 | -0.01 | -0.98 | 0.9 | 1.0404 | 0.9 | 2871 |
| 1723156500 | 1.02 | -0.07 | -6.42 | 1.15 | 1.15 | 0.935 | 35652 |
| 1723070100 | 1.09 | 0.05 | 4.81 | 1.04 | 1.26 | 1.03 | 16706 |
| 1722983700 | 1.04 | -0.26 | -20.01 | 1.34 | 1.34 | 1.04 | 29030 |
| 1722897300 | 1.3001 | -0.06 | -4.40 | 1.21 | 1.36 | 1.21 | 10086 |
| 1722638100 | 1.36 | 0.04 | 3.03 | 1.35 | 1.36 | 1.2376 | 14554 |
| 1722551700 | 1.32 | 0.12 | 10.00 | 1.27 | 1.32 | 1.21 | 12738 |
| 1722465300 | 1.2 | -0.08 | -6.25 | 1.29 | 1.32 | 1.15 | 17136 |
| 1722378900 | 1.28 | -0.11 | -7.91 | 1.375 | 1.375 | 1.28 | 5124 |
| 1722292500 | 1.3899999 | 0.03 | 2.21 | 1.41 | 1.44 | 1.3 | 41468 |
| 1722033300 | 1.36 | -0.06 | -4.03 | 1.48 | 1.48 | 1.33 | 8563 |
| 1721946900 | 1.4171 | 0.01 | 0.50 | 1.35 | 1.4198 | 1.35 | 1500 |
| 1721860500 | 1.41 | -0.03 | -2.08 | 1.43 | 1.43 | 1.41 | 2323 |
| 1721774100 | 1.44 | 0.02 | 1.48 | 1.45 | 1.45 | 1.3904 | 2587 |
| 1721687700 | 1.419 | 0.1 | 7.50 | 1.46 | 1.46 | 1.395 | 4119 |
| 1721428500 | 1.32 | -0.24 | -15.38 | 1.53 | 1.619 | 1.31 | 19760 |
| 1721342100 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6099 | 1.54 | 2478 |
| 1721255700 | 1.59 | 0 | 0.00 | 1.58 | 1.65 | 1.58 | 3615 |
| 1721169300 | 1.59 | -0.07 | -4.22 | 1.7 | 1.78 | 1.575 | 11850 |
| 1721082900 | 1.66 | -0.01 | -0.60 | 1.7 | 1.724 | 1.6415 | 3424 |
| 1720823700 | 1.67 | 0.01 | 0.60 | 1.6299999 | 1.7212 | 1.6299999 | 1922 |
| 1720737300 | 1.66 | 0.04 | 2.47 | 1.6399999 | 1.6998 | 1.6299999 | 1522 |
| 1720650900 | 1.62 | 0.02 | 1.25 | 1.58 | 1.645 | 1.58 | 7494 |
| 1720564500 | 1.6 | -0.01 | -0.62 | 1.62 | 1.73 | 1.58 | 7922 |
| 1720478100 | 1.61 | -0.13 | -7.47 | 1.71 | 1.76 | 1.6 | 23419 |
| 1720218900 | 1.74 | 0.04 | 2.35 | 1.68 | 2.09 | 1.61 | 63517 |
| 1720040640 | 1.7 | 0.02 | 1.19 | 1.71 | 1.7295 | 1.6988 | 2524 |
| 1719959700 | 1.68 | -0.24 | -12.50 | 2.02 | 2.02 | 1.68 | 18982 |
| 1719873300 | 1.92 | -0.09 | -4.48 | 1.94 | 2.04 | 1.89 | 3006 |
| 1719614100 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1719527700 | 2.0099999 | -0.04 | -1.95 | 2.12 | 2.1288999 | 1.89 | 11611 |
| 1719441300 | 2.05 | -0.04 | -1.91 | 2.05 | 2.08 | 2.0299999 | 10362 |
| 1719354900 | 2.09 | -0.2 | -8.73 | 2.21 | 2.3014 | 2.05 | 5807 |
| 1719268500 | 2.29 | 0.1 | 4.57 | 2.19 | 2.4314 | 2.19 | 4938 |
| 1719009300 | 2.19 | -0.06 | -2.67 | 2.32 | 2.32 | 2.19 | 5448 |
| 1718922900 | 2.25 | -0.07 | -3.02 | 2.23 | 2.35 | 2.23 | 4138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
