Glucose Health, Inc.
GLUCOTCConsumer Defensive● Active
$0.46
+$0.02(+4.55%)
Market Cap$7825520
P/E Ratio—
52W High$0.674
52W Low$0.02
Glucose Health, Inc.（GLUC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gluc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.15
Jun 10, 2021
-88.9% from here
5-Year Low5Y
$0.0200
Oct 15, 2025
+2.2K% from low
IPO Priceadj.
$187.50
Sep 19, 2008
-99.8% since IPO
1 Year Ago
$0.0905
Jun 9, 2025
+408.3% in 1Y
5 Years Ago
$3.90
Jun 9, 2021
-88.2% in 5Y
10 Years Ago
$0.1050
Jun 9, 2016
+338.1% in 10Y
Historical Price Data · GLUC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.48 | $0.52 | $0.46 | $0.46 | $0.46 | 71K | -4.65% |
| Jun 5, 2026 | $0.43 | $0.50 | $0.37 | $0.44 | $0.44 | 73K | +2.33% |
| Jun 4, 2026 | $0.39 | $0.43 | $0.38 | $0.42 | $0.42 | 32K | +6.79% |
| Jun 3, 2026 | $0.31 | $0.39 | $0.31 | $0.37 | $0.37 | 13K | +18.84% |
| Jun 2, 2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3K | +0.00% |
| Jun 1, 2026 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 6K | +0.00% |
| May 29, 2026 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 13K | +0.00% |
| May 28, 2026 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 28K | +4.71% |
| May 27, 2026 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 11K | +0.00% |
| May 26, 2026 | $0.39 | $0.39 | $0.32 | $0.32 | $0.32 | 101K | -17.95% |
| May 22, 2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 5K | -0.40% |
| May 21, 2026 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 5K | -3.85% |
| May 20, 2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 5K | +0.00% |
| May 19, 2026 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 17K | -4.84% |
| May 18, 2026 | $0.33 | $0.38 | $0.31 | $0.36 | $0.36 | 19K | +10.69% |
| May 15, 2026 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 13K | -12.03% |
| May 14, 2026 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 11K | -12.13% |
| May 13, 2026 | $0.33 | $0.37 | $0.33 | $0.37 | $0.37 | 5K | +10.91% |
| May 12, 2026 | $0.35 | $0.38 | $0.32 | $0.38 | $0.38 | 24K | +8.20% |
| May 11, 2026 | $0.38 | $0.38 | $0.33 | $0.33 | $0.33 | 32K | -13.16% |
Showing 1–20 of 1,235 records
Annual Stock Price Performance · GLUC
Jan 1 → Dec 31 · 6 years2026+115.0%$0.21 → $0.46
+115.0%
2025+60.2%$0.13 → $0.21
+60.2%
2024-61.8%$0.31 → $0.12
-61.8%
2023-47.7%$0.54 → $0.28
-47.7%
2022-65.0%$1.69 → $0.59
-65.0%
2021-55.0%$3.67 → $1.65
-55.0%
Best Year2026 · +115.0%
Worst Year2022 · -65.0%
Positive Years2 / 6
Avg Annual Return-9.1%
6Y Total Return-87.5%
6Y CAGR~-29.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in GLUC?
If you invested $1,000 in GLUC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,381
Total Return+338.1%
CAGR~+15.9% / yr
Profit+$3,381
Based on Jun 9, 2016 · $0.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Glucose Health, Inc.（GLUC）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLUC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLUC 历史股价FMP 日线复权 OHLCV