Stockscreener 앱 받기
0.1487
4.06%
-0.0063
시간 외 거래:
.15
0.0013
+0.87%
Glucotrack Inc 주식 (GCTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $0.1588 | $0.14 | $0.0188 | 3,854,256.0 | -4.06% |
| 2025-05-09 | $0.1627 | $0.153 | $0.00975 | 1,477,160.0 | -4.38% |
| 2025-05-08 | $0.168 | $0.1525 | $0.0155 | 3,041,492.0 | -4.37% |
| 2025-05-07 | $0.1744 | $0.1466 | $0.0278 | 5,854,818.0 | +6.60% |
| 2025-05-06 | $0.169 | $0.1551 | $0.0139 | 5,702,379.0 | -13.77% |
| 2025-05-05 | $0.1977 | $0.1624 | $0.0353 | 17,845,847.0 | +9.31% |
| 2025-05-02 | $0.1739 | $0.165 | $0.0089 | 2,879,744.0 | -3.76% |
| 2025-05-01 | $0.19 | $0.165 | $0.025 | 8,225,781.0 | +1.21% |
| 2025-04-30 | $0.2085 | $0.1672 | $0.0413 | 51,679,960.0 | +1.05% |
| 2025-04-29 | $0.1757 | $0.1626 | $0.0131 | 2,414,890.0 | -1.49% |
| 2025-04-28 | $0.18 | $0.157 | $0.023 | 1,600,291.0 | +8.75% |
| 2025-04-25 | $0.1679 | $0.1525 | $0.0154 | 637,216.0 | -1.17% |
| 2025-04-24 | $0.1684 | $0.147 | $0.0214 | 1,427,874.0 | +8.66% |
| 2025-04-23 | $0.15 | $0.14 | $0.010 | 589,517.0 | +6.35% |
| 2025-04-22 | $0.145 | $0.1351 | $0.0099 | 829,029.0 | +0.43% |
| 2025-04-21 | $0.1546 | $0.1337 | $0.0209 | 1,353,016.0 | -12.26% |
| 2025-04-17 | $0.167 | $0.15 | $0.017 | 1,010,768.0 | -3.05% |
| 2025-04-16 | $0.178 | $0.156 | $0.022 | 800,354.0 | -3.53% |
| 2025-04-15 | $0.175 | $0.16 | $0.015 | 748,821.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.1977 | $0.14 | $0.0577 | 52,735,733.0 | -14.15% |
| 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% |
6.51%
자본화:
|
볼륨(24시간):