Skip to main content
GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
2.370
+0.140 (6.28%)
Nov 22, 2024, 4:00 PM EST - Market closed

GCT Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.252.392.202.372.376.28%179,235
Nov 21, 20242.262.272.122.232.232.29%127,698
Nov 20, 20242.252.262.132.182.18-3.54%149,150
Nov 19, 20242.382.432.122.262.26-3.42%353,641
Nov 18, 20242.422.422.332.342.341.30%132,174
Nov 15, 20242.532.582.292.312.31-12.83%307,220
Nov 14, 20242.582.702.502.652.654.33%254,102
Nov 13, 20242.792.792.512.542.54-8.96%211,986
Nov 12, 20242.692.792.662.792.792.20%115,987
Nov 11, 20242.852.852.652.732.73-4.21%147,759
Nov 8, 20242.742.862.702.852.854.40%132,959
Nov 7, 20242.632.782.612.732.731.49%80,269
Nov 6, 20242.622.722.622.692.693.07%94,185
Nov 5, 20242.622.762.522.612.612.76%122,581
Nov 4, 20242.552.762.512.542.540.40%170,066
Nov 1, 20242.422.582.422.532.539.52%159,936
Oct 31, 20242.522.522.262.312.31-6.48%176,681
Oct 30, 20242.562.582.402.472.47-2.76%131,770
Oct 29, 20242.622.622.502.542.54-2.31%130,926
Oct 28, 20242.712.772.602.602.60-4.06%142,998
Oct 25, 20242.692.782.602.712.71-0.73%165,543
Oct 24, 20242.482.742.462.732.7310.08%70,201
Oct 23, 20242.592.592.472.482.48-4.98%127,731
Oct 22, 20242.672.692.572.612.61-3.33%55,607
Oct 21, 20242.622.732.552.702.703.05%93,904
Oct 18, 20242.462.742.462.622.627.38%133,982
Oct 17, 20242.452.552.422.442.44-110,266
Oct 16, 20242.542.602.412.442.44-3.17%124,364
Oct 15, 20242.352.652.282.522.527.23%243,651
Oct 14, 20242.532.532.352.352.35-7.11%231,202
Oct 11, 20242.652.682.452.532.53-3.07%172,597
Oct 10, 20242.592.702.552.612.61-2.25%134,299
Oct 9, 20242.612.702.542.672.672.69%77,765
Oct 8, 20242.692.772.602.602.60-3.70%85,913
Oct 7, 20242.612.772.522.702.703.85%144,603
Oct 4, 20242.752.792.602.602.60-2.62%105,543
Oct 3, 20242.842.862.642.672.67-7.29%237,307
Oct 2, 20243.003.032.872.882.88-4.00%123,272
Oct 1, 20243.383.402.983.003.00-10.45%259,883
Sep 30, 20243.343.453.313.353.353.72%197,579
Sep 27, 20243.123.243.123.233.230.94%136,821
Sep 26, 20243.023.252.933.203.208.84%162,700
Sep 25, 20242.903.002.842.942.942.44%80,791
Sep 24, 20242.843.002.812.872.872.50%154,592
Sep 23, 20242.802.842.772.802.801.45%77,640
Sep 20, 20242.772.892.712.762.76-0.72%186,472
Sep 19, 20242.802.852.712.782.783.73%164,761
Sep 18, 20242.772.792.682.682.68-2.55%143,406
Sep 17, 20242.802.842.732.752.75-1.43%73,213
Sep 16, 20242.832.842.712.792.79-1.41%67,287
Sep 13, 20242.732.922.732.832.834.43%227,976
Sep 12, 20242.672.802.672.712.712.26%113,573
Sep 11, 20242.462.652.352.652.656.85%190,868
Sep 10, 20242.472.592.382.482.481.64%169,163
Sep 9, 20242.642.672.362.442.44-6.87%259,442
Sep 6, 20242.692.762.582.622.62-5.76%164,672
Sep 5, 20242.642.792.642.782.784.12%134,251
Sep 4, 20242.652.742.632.672.671.14%133,963
Sep 3, 20242.802.852.612.642.64-5.71%257,282
Aug 30, 20242.832.872.762.802.80-0.71%175,511
Aug 29, 20243.003.002.672.822.82-5.05%357,379
Aug 28, 20242.833.272.822.972.976.83%644,456
Aug 27, 20242.722.792.472.782.781.09%292,913
Aug 26, 20242.972.972.742.752.75-8.03%433,717
Aug 23, 20243.203.202.802.992.99-5.68%699,871
Aug 22, 20243.393.433.133.173.17-8.38%484,220
Aug 21, 20243.443.543.393.463.46-1.98%281,861
Aug 20, 20243.493.573.493.533.53-0.28%206,732
Aug 19, 20243.423.553.423.543.541.14%212,225
Aug 16, 20243.693.713.393.503.50-7.65%393,449
Aug 15, 20243.353.843.303.793.795.28%581,935
Aug 14, 20243.663.803.353.603.60-4.26%1,001,136
Aug 13, 20243.853.983.443.763.7610.59%10,134,800
Aug 12, 20243.463.463.303.403.400.89%111,303
Aug 9, 20243.323.693.303.373.372.43%189,973
Aug 8, 20243.373.433.253.293.29-1.50%136,254
Aug 7, 20243.743.743.313.343.34-8.74%88,192
Aug 6, 20243.803.893.643.663.66-1.88%62,466
Aug 5, 20243.753.793.663.733.73-5.09%115,875
Aug 2, 20244.164.233.933.933.93-9.03%116,548
Aug 1, 20244.654.694.324.324.32-8.09%112,890
Jul 31, 20244.704.804.644.704.703.52%72,923
Jul 30, 20244.874.874.534.544.54-6.58%85,319
Jul 29, 20244.885.014.804.864.86-0.82%139,346
Jul 26, 20244.984.984.834.904.900.41%43,895
Jul 25, 20244.914.994.814.884.88-1.01%77,087
Jul 24, 20244.984.984.844.934.93-0.80%98,461
Jul 23, 20244.975.024.934.974.97-0.20%73,224
Jul 22, 20244.905.094.904.984.982.89%91,120
Jul 19, 20245.105.104.714.844.84-5.84%231,817
Jul 18, 20245.065.164.995.145.142.80%210,267
Jul 17, 20245.005.064.925.005.00-1.96%95,960
Jul 16, 20245.175.205.025.105.100.39%137,075
Jul 15, 20245.255.255.065.085.08-3.61%108,019
Jul 12, 20245.105.385.055.275.272.13%210,990
Jul 11, 20245.105.184.555.165.16-0.96%439,436
Jul 10, 20245.205.305.105.215.210.39%171,369
Jul 9, 20245.205.275.055.195.19-1.70%251,543
Jul 8, 20245.285.395.205.285.28-195,327
Jul 5, 20245.365.455.145.285.280.57%247,728