GLUC | Glucose Health | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Glucose Health (GLUC)

OTC

$0.30-$0.07 (-19.79%)

Price as of Sep 11, 2026

N/A
Market Cap
209.28%
1-Year Change
Packaged Foods
Industry

1 Month
0.00%

Low Price$0.27

High Price$0.47
3 Months
-42.06%

Low Price$0.27

High Price$0.54
1 Year
+209.28%

Low Price$0.02

High Price$0.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.35	0.35	0.25	0.30	-19.79%	55,116
09/10/2026	0.37	0.37	0.37	0.37	+2.19%	1,030
09/08/2026	0.37	0.37	0.37	0.37	-6.99%	1,750
09/04/2026	0.38	0.39	0.31	0.39	+12.27%	7,813
09/03/2026	0.44	0.44	0.30	0.35	-22.11%	1,373
09/02/2026	0.35	0.45	0.28	0.45	0.00%	20,408
09/01/2026	0.41	0.45	0.41	0.45	-3.28%	3,912
08/31/2026	0.40	0.48	0.34	0.47	+36.85%	16,581
08/27/2026	0.37	0.37	0.32	0.34	+12.96%	10,955
08/26/2026	0.26	0.40	0.26	0.30	+9.61%	56,200
08/25/2026	0.35	0.35	0.27	0.27	-13.17%	3,810
08/20/2026	0.32	0.32	0.32	0.32	+9.10%	2,000
08/19/2026	0.29	0.29	0.29	0.29	-3.37%	400
08/18/2026	0.30	0.30	0.30	0.30	-0.17%	50,000
08/14/2026	0.30	0.30	0.30	0.30	-3.06%	193
08/13/2026	0.30	0.37	0.30	0.31	+2.99%	56,248
08/12/2026	0.37	0.37	0.30	0.30	+0.33%	10,475
08/11/2026	0.33	0.38	0.30	0.30	-0.66%	54,113
08/10/2026	0.40	0.40	0.30	0.30	-9.31%	350
08/06/2026	0.38	0.38	0.30	0.33	-4.72%	1,702
08/03/2026	0.33	0.35	0.31	0.35	+16.50%	650
07/31/2026	0.30	0.36	0.30	0.30	-16.67%	85,800
07/30/2026	0.36	0.36	0.36	0.36	+12.50%	210
07/27/2026	0.40	0.40	0.32	0.32	-18.99%	3,250
07/22/2026	0.50	0.50	0.32	0.40	+14.83%	563
07/21/2026	0.34	0.34	0.34	0.34	+7.50%	420
07/17/2026	0.33	0.33	0.32	0.32	-1.39%	2,347
07/15/2026	0.32	0.32	0.32	0.32	-12.30%	3,000
07/13/2026	0.28	0.39	0.28	0.37	+1.41%	10,500
07/10/2026	0.31	0.36	0.31	0.36	-7.64%	400
07/09/2026	0.40	0.40	0.40	0.40	0.00%	7,450
07/08/2026	0.40	0.40	0.40	0.40	-12.22%	15,103
07/07/2026	0.45	0.45	0.45	0.45	0.00%	1,200
07/02/2026	0.45	0.45	0.45	0.45	-10.74%	200
06/30/2026	0.48	0.54	0.47	0.50	+1.88%	4,980
06/29/2026	0.52	0.54	0.48	0.49	-7.50%	1,432
06/26/2026	0.47	0.54	0.45	0.54	+12.07%	1,000
06/25/2026	0.43	0.48	0.43	0.48	-2.57%	1,250
06/24/2026	0.53	0.53	0.49	0.49	-3.96%	10,450
06/23/2026	0.51	0.51	0.51	0.51	+9.89%	5,548
06/22/2026	0.44	0.54	0.44	0.46	-10.20%	14,542
06/18/2026	0.53	0.53	0.45	0.52	+4.45%	15,892
06/17/2026	0.51	0.51	0.50	0.50	+1.02%	12,835
06/16/2026	0.51	0.53	0.49	0.49	-3.92%	11,926
06/15/2026	0.42	0.54	0.42	0.51	+13.78%	27,346
06/12/2026	0.45	0.45	0.45	0.45	-13.42%	600
06/10/2026	0.46	0.52	0.46	0.52	+1.52%	1,117
06/09/2026	0.51	0.55	0.49	0.51	+10.87%	45,936
06/08/2026	0.48	0.52	0.46	0.46	+4.55%	70,800
06/05/2026	0.43	0.50	0.37	0.44	+5.64%	72,920
06/04/2026	0.39	0.43	0.38	0.42	+13.05%	31,506
06/03/2026	0.31	0.39	0.31	0.37	+0.74%	13,000
06/02/2026	0.37	0.37	0.37	0.37	+10.82%	1,020
06/01/2026	0.33	0.33	0.30	0.33	+6.45%	5,500
05/29/2026	0.31	0.31	0.31	0.31	-4.50%	13,355
05/28/2026	0.31	0.33	0.31	0.32	+4.71%	27,790
05/27/2026	0.31	0.33	0.31	0.31	-3.12%	11,350
05/26/2026	0.39	0.39	0.32	0.32	-13.78%	100,451
05/22/2026	0.37	0.37	0.37	0.37	+4.02%	2,000
05/21/2026	0.37	0.37	0.36	0.36	-3.92%	2,045
05/20/2026	0.37	0.37	0.37	0.37	+7.64%	250
05/19/2026	0.36	0.38	0.35	0.35	-4.83%	17,000
05/18/2026	0.33	0.38	0.31	0.36	+13.28%	18,550
05/15/2026	0.36	0.36	0.32	0.32	0.00%	12,865
05/14/2026	0.36	0.36	0.32	0.32	-12.57%	10,950
05/13/2026	0.33	0.37	0.33	0.37	-3.68%	4,551
05/12/2026	0.35	0.38	0.32	0.38	+15.15%	23,530
05/11/2026	0.38	0.38	0.33	0.33	-8.97%	32,078
05/08/2026	0.36	0.38	0.36	0.36	+16.94%	10,000
05/07/2026	0.31	0.31	0.31	0.31	-1.43%	1,065
05/05/2026	0.31	0.35	0.31	0.31	-5.73%	1,810
05/01/2026	0.38	0.38	0.31	0.33	-4.68%	25,200
04/30/2026	0.34	0.35	0.34	0.35	0.00%	127,653
04/29/2026	0.34	0.35	0.34	0.35	-3.15%	55,000
04/27/2026	0.37	0.37	0.36	0.36	-9.65%	7,500
04/23/2026	0.37	0.40	0.36	0.40	+7.53%	5,701
04/22/2026	0.38	0.40	0.36	0.37	+0.54%	3,700
04/21/2026	0.37	0.37	0.37	0.37	-7.50%	5,100
04/20/2026	0.40	0.43	0.37	0.40	+5.26%	5,854
04/17/2026	0.39	0.42	0.38	0.38	-13.64%	1,602
04/13/2026	0.39	0.44	0.36	0.44	+12.82%	28,263
04/10/2026	0.39	0.46	0.39	0.39	-7.14%	5,023
04/09/2026	0.42	0.42	0.42	0.42	-5.08%	1,000
04/08/2026	0.41	0.44	0.41	0.44	+10.63%	1,700
04/07/2026	0.47	0.47	0.39	0.40	+2.56%	25,133
04/06/2026	0.39	0.39	0.39	0.39	0.00%	3,000
04/02/2026	0.47	0.47	0.39	0.39	-1.26%	6,500
04/01/2026	0.39	0.39	0.39	0.39	+3.94%	250
03/31/2026	0.38	0.45	0.38	0.38	0.00%	17,912
03/30/2026	0.37	0.38	0.37	0.38	+1.96%	9,051
03/27/2026	0.37	0.37	0.37	0.37	+0.13%	1,000
03/24/2026	0.37	0.37	0.37	0.37	+0.59%	940
03/23/2026	0.47	0.47	0.37	0.37	+5.38%	5,410
03/20/2026	0.35	0.35	0.35	0.35	-13.59%	2,000
03/19/2026	0.39	0.43	0.37	0.41	+1.58%	39,853
03/18/2026	0.40	0.40	0.40	0.40	-8.42%	7,500
03/17/2026	0.44	0.44	0.44	0.44	+9.09%	500
03/16/2026	0.44	0.44	0.40	0.40	-2.39%	27,164
03/13/2026	0.41	0.41	0.41	0.41	-0.99%	1,546
03/12/2026	0.48	0.48	0.39	0.41	-13.65%	29,379