Stockscreener 앱 받기
6.11
2.89%
0.21
Glucotrack Inc 주식 (GCTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $6.06 | $6.02 | $0.0407 | 754.0 | +2.02% |
| 2025-12-04 | $5.99 | $5.84 | $0.1455 | 2,818.0 | +1.90% |
| 2025-12-03 | $6.17 | $5.77 | $0.40 | 20,645.0 | -2.03% |
| 2025-12-02 | $6.26 | $5.85 | $0.41 | 11,980.0 | -6.04% |
| 2025-12-01 | $6.50 | $6.27 | $0.2299 | 9,069.0 | -7.50% |
| 2025-11-28 | $6.90 | $6.38 | $0.52 | 39,303.0 | +6.92% |
| 2025-11-26 | $6.70 | $5.17 | $1.53 | 41,029.0 | +23.50% |
| 2025-11-25 | $5.15 | $4.96 | $0.195 | 7,602.0 | +7.29% |
| 2025-11-24 | $5.10 | $4.74 | $0.36 | 19,873.0 | -4.95% |
| 2025-11-21 | $5.05 | $4.80 | $0.25 | 15,720.0 | +1.81% |
| 2025-11-20 | $5.05 | $4.91 | $0.14 | 11,435.0 | -2.17% |
| 2025-11-19 | $5.17 | $4.96 | $0.22 | 8,307.0 | +3.05% |
| 2025-11-18 | $5.21 | $4.92 | $0.29 | 8,393.0 | -5.38% |
| 2025-11-17 | $5.25 | $5.05 | $0.20 | 15,531.0 | +0.39% |
| 2025-11-14 | $5.26 | $5.10 | $0.16 | 14,005.0 | -8.64% |
| 2025-11-13 | $6.04 | $5.62 | $0.415 | 9,559.0 | -4.30% |
| 2025-11-12 | $5.98 | $5.67 | $0.31 | 14,813.0 | +3.95% |
| 2025-11-11 | $5.77 | $5.55 | $0.22 | 11,527.0 | +2.52% |
| 2025-11-10 | $5.71 | $5.43 | $0.275 | 35,047.0 | -0.36% |
| 2025-11-07 | $5.80 | $5.39 | $0.41 | 10,805.0 | -2.96% |
| 2025-11-06 | $6.00 | $5.63 | $0.367 | 31,087.0 | -4.64% |
| 2025-11-05 | $6.09 | $5.89 | $0.1968 | 23,950.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.50 | $5.77 | $0.7299 | 45,266.0 | -11.48% |
| 2025-11 | $6.90 | $4.74 | $2.16 | 380,382.0 | +5.10% |
| 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% |
0.90%
0.84%
자본화:
|
볼륨(24시간):