GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.400
-0.010 (-0.71%)
May 6, 2025, 2:33 PM EDT - Market open
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | - | 0.35% | 104,392 |
| May 5, 2025 | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | 1.44% | 108,539 |
| May 2, 2025 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | - | 106,439 |
| May 1, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | - | 90,253 |
| Apr 30, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 100,391 |
| Apr 29, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 130,898 |
| Apr 28, 2025 | 1.46 | 1.48 | 1.39 | 1.42 | 1.42 | -2.07% | 186,876 |
| Apr 25, 2025 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | 0.69% | 218,907 |
| Apr 24, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | 2.86% | 165,563 |
| Apr 23, 2025 | 1.46 | 1.50 | 1.39 | 1.40 | 1.40 | -1.41% | 216,974 |
| Apr 22, 2025 | 1.44 | 1.55 | 1.39 | 1.42 | 1.42 | 0.71% | 394,202 |
| Apr 21, 2025 | 1.43 | 1.53 | 1.39 | 1.41 | 1.41 | -2.76% | 256,808 |
| Apr 17, 2025 | 1.54 | 1.57 | 1.43 | 1.45 | 1.45 | 2.11% | 283,599 |
| Apr 16, 2025 | 1.40 | 1.53 | 1.37 | 1.42 | 1.42 | 1.43% | 141,057 |
| Apr 15, 2025 | 1.46 | 1.57 | 1.38 | 1.40 | 1.40 | -3.45% | 417,548 |
| Apr 14, 2025 | 1.38 | 1.46 | 1.32 | 1.45 | 1.45 | 8.21% | 79,577 |
| Apr 11, 2025 | 1.31 | 1.34 | 1.26 | 1.34 | 1.34 | 3.88% | 126,577 |
| Apr 10, 2025 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | -2.27% | 114,602 |
| Apr 9, 2025 | 1.29 | 1.37 | 1.26 | 1.32 | 1.32 | 9.09% | 191,373 |
| Apr 8, 2025 | 1.45 | 1.48 | 1.16 | 1.21 | 1.21 | -14.79% | 207,418 |
| Apr 7, 2025 | 1.34 | 1.50 | 1.34 | 1.42 | 1.42 | -2.74% | 104,145 |
| Apr 4, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -6.41% | 134,207 |
| Apr 3, 2025 | 1.57 | 1.59 | 1.49 | 1.56 | 1.56 | -4.29% | 149,906 |
| Apr 2, 2025 | 1.64 | 1.86 | 1.58 | 1.63 | 1.63 | 1.87% | 263,799 |
| Apr 1, 2025 | 1.72 | 1.72 | 1.47 | 1.60 | 1.60 | -2.44% | 696,242 |
| Mar 31, 2025 | 1.75 | 1.77 | 1.63 | 1.64 | 1.64 | -7.87% | 268,944 |
| Mar 28, 2025 | 1.75 | 1.87 | 1.55 | 1.78 | 1.78 | 2.30% | 343,051 |
| Mar 27, 2025 | 1.78 | 1.84 | 1.73 | 1.74 | 1.74 | - | 256,778 |
| Mar 26, 2025 | 2.03 | 2.03 | 1.73 | 1.74 | 1.74 | -16.75% | 274,385 |
| Mar 25, 2025 | 2.03 | 2.14 | 2.01 | 2.09 | 2.09 | 1.46% | 177,256 |
| Mar 24, 2025 | 2.01 | 2.10 | 2.00 | 2.06 | 2.06 | 3.00% | 83,881 |
| Mar 21, 2025 | 1.93 | 2.02 | 1.93 | 2.00 | 2.00 | 2.04% | 90,210 |
| Mar 20, 2025 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -1.51% | 82,627 |
| Mar 19, 2025 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | 4.19% | 86,865 |
| Mar 18, 2025 | 1.95 | 2.01 | 1.91 | 1.91 | 1.91 | -2.55% | 89,642 |
| Mar 17, 2025 | 1.91 | 1.97 | 1.87 | 1.96 | 1.96 | 4.81% | 89,448 |
| Mar 14, 2025 | 1.87 | 1.89 | 1.81 | 1.87 | 1.87 | 4.47% | 92,106 |
| Mar 13, 2025 | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | -5.29% | 117,461 |
| Mar 12, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | - | 48,447 |
| Mar 11, 2025 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -1.56% | 90,179 |
| Mar 10, 2025 | 2.02 | 2.03 | 1.92 | 1.92 | 1.92 | -4.95% | 79,052 |
| Mar 7, 2025 | 2.06 | 2.06 | 1.99 | 2.02 | 2.02 | - | 116,654 |
| Mar 6, 2025 | 1.92 | 2.14 | 1.92 | 2.02 | 2.02 | 4.66% | 132,637 |
| Mar 5, 2025 | 1.90 | 1.98 | 1.87 | 1.93 | 1.93 | 4.32% | 67,434 |
| Mar 4, 2025 | 1.97 | 1.99 | 1.85 | 1.85 | 1.85 | -4.64% | 182,003 |
| Mar 3, 2025 | 2.04 | 2.05 | 1.92 | 1.94 | 1.94 | 1.04% | 157,157 |
| Feb 28, 2025 | 1.96 | 1.96 | 1.87 | 1.92 | 1.92 | 3.23% | 104,685 |
| Feb 27, 2025 | 2.01 | 2.05 | 1.86 | 1.86 | 1.86 | -7.46% | 128,543 |
| Feb 26, 2025 | 2.05 | 2.07 | 1.99 | 2.01 | 2.01 | 1.52% | 67,090 |
| Feb 25, 2025 | 2.03 | 2.04 | 1.98 | 1.98 | 1.98 | - | 105,254 |