Skip to main content
GCT Semiconductor Holding, Inc. (GCTS.WS)
NYSE: GCTS.WS · Real-Time Price · USD · Warrants
0.0600
-0.0030 (-4.80%)
At close: May 30, 2025, 4:00 PM
0.0600
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

GCT Semiconductor Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.060.070.050.060.06-4.81%18,644
May 29, 20250.070.070.060.060.060.05%29,195
May 28, 20250.070.070.060.060.06-10.00%1,792
May 27, 20250.060.070.060.070.077.69%101,946
May 23, 20250.080.080.060.070.07-7.01%1,342
May 22, 20250.080.080.070.070.07-12.52%21,349
May 21, 20250.080.080.080.080.08-3.03%6,266
May 20, 20250.080.090.080.080.08-8.44%2,026
May 19, 20250.090.090.090.090.09-220
May 16, 20250.090.090.090.090.0912.50%40,184
May 15, 20250.090.110.080.080.08-11.11%85,533
May 14, 20250.070.090.060.090.0920.00%1,127,587
May 13, 20250.080.080.060.080.087.14%1,289
May 12, 20250.070.080.060.070.075.90%44,687
May 9, 20250.070.070.070.070.0710.17%301
May 8, 20250.070.070.060.060.06-7.98%33,149
May 7, 20250.070.070.070.070.07-3.55%8,238
May 6, 20250.070.070.070.070.073.36%1,500
May 5, 20250.070.070.070.070.07-4.25%1,528
May 2, 20250.070.070.070.070.074.92%8,253
May 1, 20250.070.070.070.070.07-215
Apr 30, 20250.070.070.070.070.07-1,140
Apr 29, 20250.070.070.070.070.07-7.00%3,360
Apr 28, 20250.080.080.070.070.07-9.68%3,561
Apr 25, 20250.080.080.080.080.084.03%1,860
Apr 24, 20250.070.080.060.070.071.09%3,154
Apr 23, 20250.060.070.060.070.078.86%3,044
Apr 22, 20250.080.080.060.070.07-15.38%4,413
Apr 21, 20250.060.080.060.080.082.56%6,756
Apr 17, 20250.080.080.070.080.085.55%25,883
Apr 16, 20250.060.080.060.070.075.42%6,900
Apr 15, 20250.060.070.050.070.0716.83%18,387
Apr 14, 20250.070.070.050.060.067.14%44,420
Apr 11, 20250.050.060.050.060.064.67%26,977
Apr 10, 20250.050.080.050.050.052.69%33,110
Apr 9, 20250.070.100.050.050.05-46.84%110,456
Apr 8, 20250.070.100.040.100.108.89%34,494
Apr 7, 20250.080.100.060.090.099.49%62,136
Apr 4, 20250.080.080.060.080.082.62%27,402
Apr 3, 20250.080.090.070.080.0823.23%5,949
Apr 2, 20250.070.080.060.070.0713.04%20,427
Apr 1, 20250.070.210.020.060.06-20.58%233,367
Mar 31, 20250.090.090.050.070.07-15.91%134,406
Mar 28, 20250.100.100.090.090.09-13.90%798
Mar 27, 20250.100.100.100.100.10-2,742
Mar 26, 20250.110.110.100.100.10-9.17%32,093
Mar 25, 20250.120.120.110.110.114.86%17,030
Mar 24, 20250.090.110.090.110.1110.64%161,836
Mar 21, 20250.090.100.090.090.095.44%49,624
Mar 20, 20250.090.090.090.090.090.11%9,995