MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GCTK — GlucoTrack, Inc. Common Stock
NasdaqGlucoTrack, Inc. Common Stock
$1.21
-0.20(-14.18%)
- O
- 1.34
- H
- 1.34
- L
- 1.15
- V
- 281.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.21
Period Return-85.6%
Period High$15.90
Period Low$0.25
Avg Daily Volume3.25M
Total Trading Days365
GCTK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.34 | $1.34 | $1.15 | $1.21 | $-0.20 | -14.18% | 281,236 | $1.24 | $1.15 $1.34 |
| Oct 1, 2026 | $1.64 | $1.64 | $1.38 | $1.41 | $-0.23 | -14.02% | 634,117 | $1.49 | $1.38 $1.64 |
| Sep 30, 2026 | $1.79 | $1.82 | $1.51 | $1.64 | $-0.10 | -5.75% | 1,180,243 | $1.81 | $1.51 $1.82 |
| Sep 29, 2026 | $1.72 | $1.85 | $1.57 | $1.74 | $-0.06 | -3.33% | 269,071 | $1.74 | $1.57 $1.85 |
| Sep 28, 2026 | $1.84 | $1.95 | $1.78 | $1.80 | $-0.02 | -1.10% | 519,678 | $1.85 | $1.78 $1.95 |
| Sep 25, 2026 | $2.31 | $2.36 | $1.77 | $1.82 | $-0.76 | -29.46% | 2,023,387 | $2.08 | $1.77 $2.36 |
| Sep 24, 2026 | $2.43 | $3.25 | $2.38 | $2.58 | +$0.55 | +27.09% | 51,600,266 | $3.48 | $2.38 $3.25 |
| Sep 23, 2026 | $2.23 | $2.27 | $2.00 | $2.03 | $-0.19 | -8.56% | 27,578,695 | $4.04 | $2.00 $2.27 |
| Sep 22, 2026 | $2.22 | $2.31 | $2.21 | $2.22 | $-0.08 | -3.48% | 540,023 | $2.40 | $2.21 $2.31 |
| Sep 21, 2026 | $2.51 | $2.51 | $2.21 | $2.30 | $-0.17 | -6.88% | 38,813 | $2.32 | $2.21 $2.51 |
| Sep 18, 2026 | $2.39 | $2.55 | $2.39 | $2.47 | +$0.09 | +3.78% | 27,723 | $2.46 | $2.39 $2.55 |
| Sep 17, 2026 | $2.28 | $2.40 | $2.24 | $2.38 | +$0.14 | +6.01% | 18,767 | $2.31 | $2.24 $2.40 |
| Sep 16, 2026 | $2.25 | $2.34 | $2.18 | $2.25 | $-0.03 | -1.10% | 61,360 | $2.26 | $2.18 $2.34 |
| Sep 15, 2026 | $2.41 | $2.41 | $2.22 | $2.27 | $-0.18 | -7.35% | 54,046 | $2.31 | $2.22 $2.41 |
| Sep 14, 2026 | $2.50 | $2.67 | $2.31 | $2.45 | $-0.10 | -3.92% | 151,041 | $2.47 | $2.31 $2.67 |
| Sep 11, 2026 | $3.06 | $3.06 | $2.26 | $2.55 | $-0.68 | -21.05% | 744,247 | $2.85 | $2.26 $3.06 |
| Sep 10, 2026 | $3.04 | $3.23 | $3.04 | $3.23 | +$0.09 | +2.87% | 17,700 | $3.18 | $3.04 $3.23 |
| Sep 9, 2026 | $2.93 | $3.30 | $2.93 | $3.14 | +$0.21 | +7.17% | 59,005 | $3.15 | $2.93 $3.30 |
| Sep 8, 2026 | $3.03 | $3.11 | $2.90 | $2.93 | $-0.05 | -1.68% | 36,079 | $3.03 | $2.90 $3.11 |
| Sep 4, 2026 | $3.26 | $3.31 | $2.95 | $2.98 | $-0.34 | -10.24% | 74,999 | $3.07 | $2.95 $3.31 |
| Sep 3, 2026 | $3.56 | $3.65 | $3.29 | $3.32 | $-0.21 | -5.95% | 47,711 | $3.43 | $3.29 $3.65 |
| Sep 2, 2026 | $3.49 | $3.98 | $3.49 | $3.53 | $-0.15 | -4.08% | 59,016 | $3.65 | $3.49 $3.98 |
| Sep 1, 2026 | $4.08 | $4.27 | $3.68 | $3.68 | $-0.57 | -13.41% | 77,689 | $3.93 | $3.68 $4.27 |
| Aug 31, 2026 | $4.20 | $4.36 | $4.00 | $4.25 | +$0.02 | +0.47% | 153,804 | $4.17 | $4.00 $4.36 |
| Aug 28, 2026 | $4.20 | $4.33 | $4.19 | $4.23 | $-0.06 | -1.47% | 178,674 | $4.39 | $4.19 $4.33 |
| Aug 27, 2026 | $5.02 | $5.02 | $4.24 | $4.29 | $-0.52 | -10.87% | 112,864 | $4.48 | $4.24 $5.02 |
| Aug 26, 2026 | $5.16 | $5.25 | $4.73 | $4.82 | $-0.29 | -5.61% | 38,305 | $4.89 | $4.73 $5.25 |
| Aug 25, 2026 | $5.10 | $5.10 | $4.95 | $5.10 | +$0.12 | +2.35% | 37,477 | $5.09 | $4.95 $5.10 |
| Aug 24, 2026 | $5.06 | $5.18 | $4.95 | $4.99 | $-0.23 | -4.32% | 14,966 | $5.01 | $4.95 $5.18 |
| Aug 21, 2026 | $5.07 | $5.55 | $4.95 | $5.21 | +$4.87 | +1425.47% | 46,507 | $5.19 | $4.95 $5.55 |