Other US listings · GLUC · stock
Glucose Health, Inc. (GLUC) stock price history
Every Other US listings trading session of Glucose Health, Inc. from Sep 19, 2008 to Jul 17, 2026: 4,483 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLUC adjusted close, 2008 to 2026
- $420.83
- All time high, 2009
- $0.6740
- 52 week high, $0.0200 low
- 4,483
- Daily sessions since 2008
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
GLUC key facts
- Glucose Health, Inc. (GLUC) closed at $0.3200 on Jul 17, 2026 on Other US listings.
- GLUC's all time high close is $420.83, set on Jul 17, 2009; its all time low close is $0.0240 on Oct 15, 2025.
- GLUC's 52 week range is $0.0200 to $0.6740.
- GLUC returned +220.0% over the year to Jul 17, 2026 and -88.5% over five years.
- Over ten years GLUC returned +40%, +3.4% a year compounded.
- GLUC's deepest drawdown was -100.0% from Aug 5, 2009 to Oct 15, 2025.
- DataCedar holds 4,483 daily sessions of GLUC history from Sep 19, 2008, adjusted for splits and dividends, served by the API under a key.
GLUC price chart, 2008 to 2026
GLUC returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.4% |
| 3 months | -15.8% |
| 6 months | -29.8% |
| Year to date | +48.8% |
| 1 year | +220.0% |
| 3 years | 0.0% |
| 5 years | -88.5% |
| 10 years | +40.4% |
| Since Sep 19, 2008 | -99.8% |
| Compound annual growth, 17.8 years | -30.1% |
GLUC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $420.83 on Jul 17, 2009
- All time low close
- $0.0240 on Oct 15, 2025
- 52 week high
- $0.6740 on Jan 14, 2026
- 52 week low
- $0.0200 on Oct 14, 2025
- Deepest drawdown
- -100.0% from Aug 5, 2009 to Oct 15, 2025, not yet recovered
- Best single session
- +950.0% on Feb 27, 2014
- Worst single session
- -90.0% on Feb 26, 2014
- Volatility, 1 year annualised
- 178.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +4,620%
- Worst calendar year
- 2014, -90%
GLUC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Sep 19, 2008; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2140 | $0.6740 | $0.1860 | $0.3200 | +50.2% | 2.8M | 135 |
| 2025 | $0.1330 | $0.2220 | $0.0200 | $0.2130 | +77.5% | 5.3M | 250 |
| 2024 | $0.3140 | $0.9000 | $0.0960 | $0.1200 | -57.1% | 2.9M | 252 |
| 2023 | $0.5350 | $0.6990 | $0.0910 | $0.2800 | -52.5% | 2.5M | 250 |
| 2022 | $1.68 | $2.07 | $0.3220 | $0.5900 | -64.2% | 3.5M | 251 |
| 2021 | $6.15 | $8.98 | $0.4750 | $1.65 | -72.0% | 8.6M | 252 |
| 2020 | $0.1250 | $5.90 | $0.0690 | $5.90 | +4,620% | 18.2M | 253 |
| 2019 | $0.1050 | $0.2080 | $0.0710 | $0.1250 | +26.3% | 3.5M | 252 |
| 2018 | $0.0700 | $0.1600 | $0.0400 | $0.0990 | 0.0% | 5.1M | 251 |
| 2017 | $0.0410 | $0.2960 | $0.0350 | $0.0990 | +141.5% | 6M | 251 |
| 2016 | $0.0500 | $0.5090 | $0.0270 | $0.0410 | -18.0% | 2.8M | 252 |
| 2015 | $0.1010 | $0.1050 | $0.0310 | $0.0500 | -50.5% | 2.2M | 252 |
| 2014 | $1.00 | $2.00 | $0.0800 | $0.1010 | -89.9% | 673.8K | 252 |
| 2013 | $5.00 | $12.50 | $1.00 | $1.00 | -80.0% | 292.5K | 252 |
| 2012 | $7.50 | $42.00 | $3.50 | $5.00 | 0.0% | 83.1K | 250 |
| 2011 | $21.50 | $42.50 | $2.50 | $5.00 | -76.7% | 42.4K | 252 |
| 2010 | $175.00 | $220.83 | $12.50 | $21.50 | -88.0% | 14.2K | 252 |
| 2009 | $191.67 | $420.83 | $41.67 | $179.17 | -6.5% | 6.6K | 252 |
| 2008 | $170.83 | $229.17 | $170.83 | $191.67 | n/a | 162 | 72 |
GLUC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.3200 | -36.5% |
| June 2026 | $0.5040 | +62.6% |
| May 2026 | $0.3100 | -11.4% |
| April 2026 | $0.3500 | -7.9% |
| March 2026 | $0.3800 | +23.4% |
| February 2026 | $0.3080 | +18.5% |
| January 2026 | $0.2600 | +22.1% |
| December 2025 | $0.2130 | +63.8% |
| November 2025 | $0.1300 | -39.5% |
| October 2025 | $0.2150 | +330.0% |
| September 2025 | $0.0500 | -46.8% |
| August 2025 | $0.0940 | -10.5% |
About the GLUC data
Daily bars. 4,483 sessions from Sep 19, 2008 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLUC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GLUC share price history
