GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.350
-0.120 (-8.16%)
At close: Jun 17, 2025, 4:00 PM
1.410
+0.060 (4.44%)
Pre-market: Jun 18, 2025, 7:54 AM EDT
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.47 | 1.51 | 1.35 | 1.35 | 1.35 | -8.16% | 991,479 |
| Jun 16, 2025 | 1.41 | 1.51 | 1.38 | 1.47 | 1.47 | 7.30% | 748,924 |
| Jun 13, 2025 | 1.33 | 1.53 | 1.27 | 1.37 | 1.37 | 6.20% | 1,825,704 |
| Jun 12, 2025 | 1.34 | 1.38 | 1.19 | 1.29 | 1.29 | 4.88% | 2,054,893 |
| Jun 11, 2025 | 1.17 | 1.28 | 1.17 | 1.23 | 1.23 | 6.96% | 1,207,865 |
| Jun 10, 2025 | 1.23 | 1.24 | 1.09 | 1.15 | 1.15 | -6.50% | 1,498,556 |
| Jun 9, 2025 | 1.05 | 1.27 | 1.04 | 1.23 | 1.23 | 19.42% | 3,567,155 |
| Jun 6, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 513,234 |
| Jun 5, 2025 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 443,170 |
| Jun 4, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 562,006 |
| Jun 3, 2025 | 1.02 | 1.10 | 0.90 | 1.02 | 1.02 | -1.92% | 2,132,094 |
| Jun 2, 2025 | 1.03 | 1.05 | 0.96 | 1.04 | 1.04 | 0.97% | 734,043 |
| May 30, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 313,775 |
| May 29, 2025 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | - | 436,020 |
| May 28, 2025 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | - | 490,260 |
| May 27, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 670,362 |
| May 23, 2025 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -2.80% | 508,211 |
| May 22, 2025 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | - | 624,078 |
| May 21, 2025 | 1.19 | 1.19 | 1.03 | 1.07 | 1.07 | -9.32% | 1,204,096 |
| May 20, 2025 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 644,565 |
| May 19, 2025 | 1.29 | 1.34 | 1.15 | 1.21 | 1.21 | -6.20% | 1,230,265 |
| May 16, 2025 | 1.38 | 1.40 | 1.28 | 1.29 | 1.29 | -1.53% | 960,726 |
| May 15, 2025 | 2.06 | 2.25 | 1.27 | 1.31 | 1.31 | -40.45% | 2,690,172 |
| May 14, 2025 | 1.72 | 2.47 | 1.65 | 2.20 | 2.20 | 30.95% | 2,220,580 |
| May 13, 2025 | 1.69 | 1.73 | 1.65 | 1.68 | 1.68 | 1.82% | 248,525 |
| May 12, 2025 | 1.57 | 1.78 | 1.57 | 1.65 | 1.65 | 8.55% | 604,039 |
| May 9, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 2.01% | 267,787 |
| May 8, 2025 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | 187,223 |
| May 7, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 148,035 |
| May 6, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 178,635 |
| 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 |