GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
2.540
+0.010 (0.40%)
Nov 4, 2024, 4:00 PM EST - Market closed
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 2.42 | 2.58 | 2.42 | 2.53 | 2.53 | 9.52% | 159,936 |
| Oct 31, 2024 | 2.52 | 2.52 | 2.26 | 2.31 | 2.31 | -6.48% | 176,681 |
| Oct 30, 2024 | 2.56 | 2.58 | 2.40 | 2.47 | 2.47 | -2.76% | 131,770 |
| Oct 29, 2024 | 2.62 | 2.62 | 2.50 | 2.54 | 2.54 | -2.31% | 130,926 |
| Oct 28, 2024 | 2.71 | 2.77 | 2.60 | 2.60 | 2.60 | -4.06% | 142,998 |
| Oct 25, 2024 | 2.69 | 2.78 | 2.60 | 2.71 | 2.71 | -0.73% | 165,543 |
| Oct 24, 2024 | 2.48 | 2.74 | 2.46 | 2.73 | 2.73 | 10.08% | 70,201 |
| Oct 23, 2024 | 2.59 | 2.59 | 2.47 | 2.48 | 2.48 | -4.98% | 127,731 |
| Oct 22, 2024 | 2.67 | 2.69 | 2.57 | 2.61 | 2.61 | -3.33% | 55,607 |
| Oct 21, 2024 | 2.62 | 2.73 | 2.55 | 2.70 | 2.70 | 3.05% | 93,904 |
| Oct 18, 2024 | 2.46 | 2.74 | 2.46 | 2.62 | 2.62 | 7.38% | 133,982 |
| Oct 17, 2024 | 2.45 | 2.55 | 2.42 | 2.44 | 2.44 | - | 110,266 |
| Oct 16, 2024 | 2.54 | 2.60 | 2.41 | 2.44 | 2.44 | -3.17% | 124,364 |
| Oct 15, 2024 | 2.35 | 2.65 | 2.28 | 2.52 | 2.52 | 7.23% | 243,651 |
| Oct 14, 2024 | 2.53 | 2.53 | 2.35 | 2.35 | 2.35 | -7.11% | 231,202 |
| Oct 11, 2024 | 2.65 | 2.68 | 2.45 | 2.53 | 2.53 | -3.07% | 172,597 |
| Oct 10, 2024 | 2.59 | 2.70 | 2.55 | 2.61 | 2.61 | -2.25% | 134,299 |
| Oct 9, 2024 | 2.61 | 2.70 | 2.54 | 2.67 | 2.67 | 2.69% | 77,765 |
| Oct 8, 2024 | 2.69 | 2.77 | 2.60 | 2.60 | 2.60 | -3.70% | 85,913 |
| Oct 7, 2024 | 2.61 | 2.77 | 2.52 | 2.70 | 2.70 | 3.85% | 144,603 |
| Oct 4, 2024 | 2.75 | 2.79 | 2.60 | 2.60 | 2.60 | -2.62% | 105,543 |
| Oct 3, 2024 | 2.84 | 2.86 | 2.64 | 2.67 | 2.67 | -7.29% | 237,307 |
| Oct 2, 2024 | 3.00 | 3.03 | 2.87 | 2.88 | 2.88 | -4.00% | 123,272 |
| Oct 1, 2024 | 3.38 | 3.40 | 2.98 | 3.00 | 3.00 | -10.45% | 259,883 |
| Sep 30, 2024 | 3.34 | 3.45 | 3.31 | 3.35 | 3.35 | 3.72% | 197,579 |
| Sep 27, 2024 | 3.12 | 3.24 | 3.12 | 3.23 | 3.23 | 0.94% | 136,821 |
| Sep 26, 2024 | 3.02 | 3.25 | 2.93 | 3.20 | 3.20 | 8.84% | 162,700 |
| Sep 25, 2024 | 2.90 | 3.00 | 2.84 | 2.94 | 2.94 | 2.44% | 80,791 |
| Sep 24, 2024 | 2.84 | 3.00 | 2.81 | 2.87 | 2.87 | 2.50% | 154,592 |
| Sep 23, 2024 | 2.80 | 2.84 | 2.77 | 2.80 | 2.80 | 1.45% | 77,640 |
| Sep 20, 2024 | 2.77 | 2.89 | 2.71 | 2.76 | 2.76 | -0.72% | 186,472 |
| Sep 19, 2024 | 2.80 | 2.85 | 2.71 | 2.78 | 2.78 | 3.73% | 164,761 |
| Sep 18, 2024 | 2.77 | 2.79 | 2.68 | 2.68 | 2.68 | -2.55% | 143,406 |
| Sep 17, 2024 | 2.80 | 2.84 | 2.73 | 2.75 | 2.75 | -1.43% | 73,213 |
| Sep 16, 2024 | 2.83 | 2.84 | 2.71 | 2.79 | 2.79 | -1.41% | 67,287 |
| Sep 13, 2024 | 2.73 | 2.92 | 2.73 | 2.83 | 2.83 | 4.43% | 227,976 |
| Sep 12, 2024 | 2.67 | 2.80 | 2.67 | 2.71 | 2.71 | 2.26% | 113,573 |
| Sep 11, 2024 | 2.46 | 2.65 | 2.35 | 2.65 | 2.65 | 6.85% | 190,868 |
| Sep 10, 2024 | 2.47 | 2.59 | 2.38 | 2.48 | 2.48 | 1.64% | 169,163 |
| Sep 9, 2024 | 2.64 | 2.67 | 2.36 | 2.44 | 2.44 | -6.87% | 259,442 |
| Sep 6, 2024 | 2.69 | 2.76 | 2.58 | 2.62 | 2.62 | -5.76% | 164,672 |
| Sep 5, 2024 | 2.64 | 2.79 | 2.64 | 2.78 | 2.78 | 4.12% | 134,251 |
| Sep 4, 2024 | 2.65 | 2.74 | 2.63 | 2.67 | 2.67 | 1.14% | 133,963 |
| Sep 3, 2024 | 2.80 | 2.85 | 2.61 | 2.64 | 2.64 | -5.71% | 257,282 |
| Aug 30, 2024 | 2.83 | 2.87 | 2.76 | 2.80 | 2.80 | -0.71% | 175,511 |
| Aug 29, 2024 | 3.00 | 3.00 | 2.67 | 2.82 | 2.82 | -5.05% | 357,379 |
| Aug 28, 2024 | 2.83 | 3.27 | 2.82 | 2.97 | 2.97 | 6.83% | 644,456 |
| Aug 27, 2024 | 2.72 | 2.79 | 2.47 | 2.78 | 2.78 | 1.09% | 292,913 |
| Aug 26, 2024 | 2.97 | 2.97 | 2.74 | 2.75 | 2.75 | -8.03% | 433,717 |
| Aug 23, 2024 | 3.20 | 3.20 | 2.80 | 2.99 | 2.99 | -5.68% | 699,871 |
| Aug 22, 2024 | 3.39 | 3.43 | 3.13 | 3.17 | 3.17 | -8.38% | 484,220 |
| Aug 21, 2024 | 3.44 | 3.54 | 3.39 | 3.46 | 3.46 | -1.98% | 281,861 |
| Aug 20, 2024 | 3.49 | 3.57 | 3.49 | 3.53 | 3.53 | -0.28% | 206,732 |
| Aug 19, 2024 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | 1.14% | 212,225 |
| Aug 16, 2024 | 3.69 | 3.71 | 3.39 | 3.50 | 3.50 | -7.65% | 393,449 |
| Aug 15, 2024 | 3.35 | 3.84 | 3.30 | 3.79 | 3.79 | 5.28% | 581,935 |
| Aug 14, 2024 | 3.66 | 3.80 | 3.35 | 3.60 | 3.60 | -4.26% | 1,001,136 |
| Aug 13, 2024 | 3.85 | 3.98 | 3.44 | 3.76 | 3.76 | 10.59% | 10,134,800 |
| Aug 12, 2024 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | 0.89% | 111,303 |
| Aug 9, 2024 | 3.32 | 3.69 | 3.30 | 3.37 | 3.37 | 2.43% | 189,973 |
| Aug 8, 2024 | 3.37 | 3.43 | 3.25 | 3.29 | 3.29 | -1.50% | 136,254 |
| Aug 7, 2024 | 3.74 | 3.74 | 3.31 | 3.34 | 3.34 | -8.74% | 88,192 |
| Aug 6, 2024 | 3.80 | 3.89 | 3.64 | 3.66 | 3.66 | -1.88% | 62,466 |
| Aug 5, 2024 | 3.75 | 3.79 | 3.66 | 3.73 | 3.73 | -5.09% | 115,875 |
| Aug 2, 2024 | 4.16 | 4.23 | 3.93 | 3.93 | 3.93 | -9.03% | 116,548 |
| Aug 1, 2024 | 4.65 | 4.69 | 4.32 | 4.32 | 4.32 | -8.09% | 112,890 |
| Jul 31, 2024 | 4.70 | 4.80 | 4.64 | 4.70 | 4.70 | 3.52% | 72,923 |
| Jul 30, 2024 | 4.87 | 4.87 | 4.53 | 4.54 | 4.54 | -6.58% | 85,319 |
| Jul 29, 2024 | 4.88 | 5.01 | 4.80 | 4.86 | 4.86 | -0.82% | 139,346 |
| Jul 26, 2024 | 4.98 | 4.98 | 4.83 | 4.90 | 4.90 | 0.41% | 43,895 |
| Jul 25, 2024 | 4.91 | 4.99 | 4.81 | 4.88 | 4.88 | -1.01% | 77,087 |
| Jul 24, 2024 | 4.98 | 4.98 | 4.84 | 4.93 | 4.93 | -0.80% | 98,461 |
| Jul 23, 2024 | 4.97 | 5.02 | 4.93 | 4.97 | 4.97 | -0.20% | 73,224 |
| Jul 22, 2024 | 4.90 | 5.09 | 4.90 | 4.98 | 4.98 | 2.89% | 91,120 |
| Jul 19, 2024 | 5.10 | 5.10 | 4.71 | 4.84 | 4.84 | -5.84% | 231,817 |
| Jul 18, 2024 | 5.06 | 5.16 | 4.99 | 5.14 | 5.14 | 2.80% | 210,267 |
| Jul 17, 2024 | 5.00 | 5.06 | 4.92 | 5.00 | 5.00 | -1.96% | 95,960 |
| Jul 16, 2024 | 5.17 | 5.20 | 5.02 | 5.10 | 5.10 | 0.39% | 137,075 |
| Jul 15, 2024 | 5.25 | 5.25 | 5.06 | 5.08 | 5.08 | -3.61% | 108,019 |
| Jul 12, 2024 | 5.10 | 5.38 | 5.05 | 5.27 | 5.27 | 2.13% | 210,990 |
| Jul 11, 2024 | 5.10 | 5.18 | 4.55 | 5.16 | 5.16 | -0.96% | 439,436 |
| Jul 10, 2024 | 5.20 | 5.30 | 5.10 | 5.21 | 5.21 | 0.39% | 171,369 |
| Jul 9, 2024 | 5.20 | 5.27 | 5.05 | 5.19 | 5.19 | -1.70% | 251,543 |
| Jul 8, 2024 | 5.28 | 5.39 | 5.20 | 5.28 | 5.28 | - | 195,327 |
| Jul 5, 2024 | 5.36 | 5.45 | 5.14 | 5.28 | 5.28 | 0.57% | 247,728 |
| Jul 3, 2024 | 5.29 | 5.29 | 5.20 | 5.25 | 5.25 | -0.94% | 48,021 |
| Jul 2, 2024 | 5.23 | 5.41 | 5.12 | 5.30 | 5.30 | 1.34% | 103,494 |
| Jul 1, 2024 | 5.37 | 5.44 | 5.08 | 5.23 | 5.23 | 0.38% | 142,431 |
| Jun 28, 2024 | 4.98 | 5.23 | 4.98 | 5.21 | 5.21 | 4.62% | 997,427 |
| Jun 27, 2024 | 4.62 | 4.98 | 4.62 | 4.98 | 4.98 | 10.18% | 191,351 |
| Jun 26, 2024 | 5.35 | 5.44 | 4.44 | 4.52 | 4.52 | -15.36% | 458,048 |
| Jun 25, 2024 | 5.61 | 5.63 | 5.29 | 5.34 | 5.34 | -4.30% | 383,156 |
| Jun 24, 2024 | 5.23 | 5.65 | 5.23 | 5.58 | 5.58 | 4.69% | 357,703 |
| Jun 21, 2024 | 4.99 | 5.44 | 4.90 | 5.33 | 5.33 | 6.60% | 2,028,252 |
| Jun 20, 2024 | 5.00 | 5.11 | 4.89 | 5.00 | 5.00 | 2.67% | 293,890 |
| Jun 18, 2024 | 5.60 | 5.60 | 4.65 | 4.87 | 4.87 | -6.70% | 460,677 |
| Jun 17, 2024 | 5.20 | 5.27 | 5.08 | 5.22 | 5.22 | 4.40% | 260,365 |
| Jun 14, 2024 | 5.45 | 5.52 | 4.93 | 5.00 | 5.00 | -8.09% | 292,047 |
| Jun 13, 2024 | 4.94 | 5.44 | 4.88 | 5.44 | 5.44 | 16.74% | 523,662 |
| Jun 12, 2024 | 4.10 | 4.88 | 4.10 | 4.66 | 4.66 | 18.27% | 484,304 |