Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Glucotrack Inc (GCTK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.4731 0.4825 0.457 0.4733 23,312
19th May 2026 (Tue) 0.4845 0.555 0.441 0.5547 53,732
18th May 2026 (Mon) 0.6499 0.6499 0.4631 0.483 30,325
15th May 2026 (Fri) 0.6698 0.67 0.65 0.65 22,639
14th May 2026 (Thu) 0.6625 0.675 0.66 0.6699 35,103
13th May 2026 (Wed) 0.72 0.725 0.599 0.70 63,956
12th May 2026 (Tue) 0.7401 0.7414 0.72 0.7399 52,182
11th May 2026 (Mon) 0.772 0.79 0.7537 0.7731 45,239
8th May 2026 (Fri) 0.83 0.83 0.76 0.8004 143,845
7th May 2026 (Thu) 0.85 0.9311 0.783 0.86 328,201
6th May 2026 (Wed) 0.9863 1.18 0.83 0.8535 11,699,888
5th May 2026 (Tue) 0.7005 0.729 0.68 0.73 24,774
4th May 2026 (Mon) 0.75 0.75 0.69 0.736 51,388
1st May 2026 (Fri) 0.7855 0.84 0.7746 0.80 119,246
30th Apr 2026 (Thu) 0.775 0.8579 0.7612 0.8539 199,817
29th Apr 2026 (Wed) 1.02 1.28 0.852 0.9207 6,559,679
28th Apr 2026 (Tue) 0.72 0.8296 0.6751 0.837 38,227
27th Apr 2026 (Mon) 0.718 0.7221 0.71 0.723 17,638
24th Apr 2026 (Fri) 0.70 0.725 0.676 0.7333 4,927
23rd Apr 2026 (Thu) 0.727 0.7325 0.7107 0.7294 28,971
22nd Apr 2026 (Wed) 0.765 0.765 0.707 0.7271 14,604
21st Apr 2026 (Tue) 0.8109 1.03 0.7215 0.749 105,574
20th Apr 2026 (Mon) 0.8001 0.8099 0.76 0.78 13,616
17th Apr 2026 (Fri) 0.7101 0.8481 0.70 0.799 16,276
16th Apr 2026 (Thu) 0.7201 0.7341 0.69 0.742 5,892
15th Apr 2026 (Wed) 0.71 0.7685 0.70 0.7458 34,373
14th Apr 2026 (Tue) 0.7245 0.7646 0.67 0.7348 161,166
13th Apr 2026 (Mon) 0.689 1.00 0.689 0.878 2,295,678
10th Apr 2026 (Fri) 0.67 0.674 0.63 0.6646 4,651
9th Apr 2026 (Thu) 0.6788 0.6873 0.6454 0.6502 12,996
8th Apr 2026 (Wed) 0.7041 0.7041 0.683 0.6833 4,160
7th Apr 2026 (Tue) 0.7651 0.7651 0.6808 0.6828 18,510
6th Apr 2026 (Mon) 0.8178 0.86 0.8039 0.8302 7,052
3rd Apr 2026 (Fri) 0.772 0.8521 0.751 0.86 9,141
2nd Apr 2026 (Thu) 0.772 0.8521 0.751 0.86 9,141
1st Apr 2026 (Wed) 0.6231 0.80 0.623 0.80 25,195
31st Mar 2026 (Tue) 0.6898 0.7105 0.6192 0.65 12,965
30th Mar 2026 (Mon) 0.92 0.92 0.65 0.7568 185,588
27th Mar 2026 (Fri) 1.375 1.66 0.97 0.9902 2,580,404
26th Mar 2026 (Thu) 1.09 1.16 1.07 1.09 2,931
25th Mar 2026 (Wed) 1.06 1.06 1.01 1.04 2,248
24th Mar 2026 (Tue) 1.05 1.12 1.05 1.07 870
23rd Mar 2026 (Mon) 1.05 1.055 1.03 1.07 238
FTSE 100 Latest
Value10,443.47
Change11.13