Stockscreener 앱 받기
6.08
5.88%
-0.38
시간 외 거래:
6.46
0.38
+6.25%
Glucotrack Inc 주식 (GCTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.45 | $6.08 | $0.37 | 23,919.0 | -5.88% |
| 2025-11-03 | $6.47 | $6.29 | $0.1795 | 38,477.0 | -0.15% |
| 2025-10-31 | $6.60 | $6.40 | $0.1982 | 20,503.0 | +0.62% |
| 2025-10-30 | $6.52 | $6.31 | $0.21 | 27,644.0 | -0.31% |
| 2025-10-29 | $6.90 | $6.38 | $0.5219 | 59,857.0 | -11.64% |
| 2025-10-28 | $7.50 | $6.63 | $0.8699 | 163,273.0 | +9.94% |
| 2025-10-27 | $6.82 | $6.54 | $0.2759 | 26,562.0 | +0.61% |
| 2025-10-24 | $6.74 | $6.37 | $0.37 | 38,859.0 | +1.69% |
| 2025-10-23 | $6.61 | $6.40 | $0.21 | 10,364.0 | -0.76% |
| 2025-10-22 | $6.82 | $6.35 | $0.47 | 83,598.0 | -1.65% |
| 2025-10-21 | $6.91 | $6.55 | $0.36 | 21,189.0 | -3.76% |
| 2025-10-20 | $7.10 | $6.53 | $0.57 | 140,920.0 | +3.75% |
| 2025-10-17 | $6.69 | $6.33 | $0.36 | 36,990.0 | +2.46% |
| 2025-10-16 | $7.17 | $6.50 | $0.67 | 54,189.0 | -7.54% |
| 2025-10-15 | $7.49 | $6.61 | $0.88 | 111,261.0 | -1.54% |
| 2025-10-14 | $7.50 | $6.94 | $0.56 | 106,636.0 | -7.15% |
| 2025-10-13 | $7.98 | $7.64 | $0.34 | 64,147.0 | -2.78% |
| 2025-10-10 | $8.25 | $7.89 | $0.36 | 109,185.0 | -2.22% |
| 2025-10-09 | $8.35 | $7.99 | $0.36 | 145,945.0 | -5.49% |
| 2025-10-08 | $9.09 | $7.25 | $1.84 | 224,786.0 | +14.90% |
| 2025-10-07 | $7.50 | $7.02 | $0.4813 | 72,178.0 | +2.62% |
Glucotrack Inc 주식 (GCTK) 연도별 가격 이력
이 심층 분석에서는 Glucotrack Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Glucotrack Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Glucotrack Inc 주식 (GCTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.47 | $6.08 | $0.39 | 86,315.0 | -6.03% |
| 2025-10 | $9.09 | $6.18 | $2.91 | 1,788,319.0 | -1.82% |
| 2025-09 | $14.14 | $4.33 | $9.81 | 83,034,286.0 | +56.16% |
| 2025-08 | $6.46 | $4.22 | $2.24 | 778,595.0 | -31.38% |
| 2025-07 | $9.75 | $5.11 | $4.64 | 23,196,517.0 | +2.50% |
| 2025-06 | $15.90 | $0.0927 | $15.81 | 89,917,731.0 | +4,526% |
| 2025-05 | $0.1977 | $0.1231 | $0.0746 | 87,095,147.0 | -25.12% |
| 2025-04 | $0.238 | $0.1313 | $0.1067 | 89,311,453.0 | -0.74% |
| 2025-03 | $0.5085 | $0.1641 | $0.3444 | 156,957,548.0 | -51.69% |
| 2025-02 | $2.13 | $0.325 | $1.80 | 81,275,923.7 | -71.78% |
| 2025-01 | $7.80 | $1.22 | $6.58 | 135,376,773.6 | -82.84% |
Glucotrack Inc 주식 (GCTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.58 | $4.02 | $2.55 | 631,975.7 | +28.64% |
| 2024-11 | $48.80 | $4.32 | $44.48 | 1,002,062.5 | -85.55% |
| 2024-10 | $48.00 | $33.60 | $14.40 | 7,239.0 | -30.29% |
| 2024-09 | $62.60 | $44.20 | $18.40 | 12,650.0 | -7.28% |
| 2024-08 | $56.00 | $18.00 | $38.00 | 28,651.2 | +116.60% |
| 2024-07 | $41.80 | $23.00 | $18.80 | 12,605.4 | -40.30% |
| 2024-06 | $58.00 | $37.80 | $20.20 | 10,579.6 | -13.36% |
| 2024-05 | $79.00 | $39.40 | $39.60 | 35,793.9 | -13.27% |
| 2024-04 | $99.00 | $32.26 | $66.74 | 73,758.1 | +61.58% |
| 2024-03 | $34.00 | $26.39 | $7.61 | 21,343.1 | +10.37% |
| 2024-02 | $30.23 | $18.00 | $12.23 | 22,270.8 | +42.79% |
| 2024-01 | $36.98 | $20.03 | $16.95 | 35,496.2 | -19.66% |
Glucotrack Inc 주식 (GCTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.98 | $22.00 | $9.98 | 34,738.4 | +11.28% |
| 2023-11 | $24.65 | $13.28 | $11.37 | 134,185.8 | +30.27% |
| 2023-10 | $31.99 | $17.51 | $14.48 | 39,741.0 | -31.28% |
| 2023-09 | $33.93 | $22.94 | $10.99 | 13,174.0 | +0.96% |
| 2023-08 | $31.95 | $25.71 | $6.24 | 15,496.9 | -17.77% |
| 2023-07 | $40.99 | $27.00 | $13.99 | 29,146.8 | -8.37% |
| 2023-06 | $49.50 | $33.00 | $16.50 | 24,779.7 | -13.88% |
| 2023-05 | $64.22 | $34.77 | $29.45 | 125,717.2 | -4.60% |
| 2023-04 | $375.0 | $39.52 | $335.5 | 1,406,475.6 | +0.00% |
1.48%
0.69%
자본화:
|
볼륨(24시간):