GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.320
+0.050 (3.94%)
Sep 5, 2025, 4:00 PM - Market closed
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.94% | 181,090 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 153,640 |
| Sep 3, 2025 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 245,467 |
| Sep 2, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 2.27% | 262,732 |
| Aug 29, 2025 | 1.37 | 1.40 | 1.27 | 1.32 | 1.32 | -2.22% | 321,166 |
| Aug 28, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 202,648 |
| Aug 27, 2025 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 215,582 |
| Aug 26, 2025 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 3.23% | 157,832 |
| Aug 25, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | - | 135,972 |
| Aug 22, 2025 | 1.19 | 1.26 | 1.18 | 1.24 | 1.24 | 4.20% | 246,872 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.11 | 1.19 | 1.19 | -2.46% | 196,579 |
| Aug 20, 2025 | 1.20 | 1.22 | 1.14 | 1.22 | 1.22 | 3.39% | 368,727 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 274,551 |
| Aug 18, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 174,847 |
| Aug 15, 2025 | 1.32 | 1.36 | 1.21 | 1.26 | 1.26 | -5.97% | 327,025 |
| Aug 14, 2025 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 9.84% | 295,992 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.22 | 1.22 | 1.22 | -8.27% | 574,964 |
| Aug 12, 2025 | 1.36 | 1.42 | 1.32 | 1.33 | 1.33 | -2.21% | 345,444 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -4.90% | 229,255 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.36 | 1.43 | 1.43 | 5.93% | 231,359 |
| Aug 7, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | - | 94,178 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -1.46% | 153,797 |
| Aug 5, 2025 | 1.36 | 1.45 | 1.36 | 1.37 | 1.37 | 1.48% | 174,524 |
| Aug 4, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 111,048 |
| Aug 1, 2025 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 221,692 |
| Jul 31, 2025 | 1.43 | 1.47 | 1.34 | 1.36 | 1.36 | -4.90% | 237,013 |
| Jul 30, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -4.03% | 89,564 |
| Jul 29, 2025 | 1.52 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 112,293 |
| Jul 28, 2025 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.65% | 106,580 |
| Jul 25, 2025 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -1.28% | 81,888 |
| Jul 24, 2025 | 1.59 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 132,905 |
| Jul 23, 2025 | 1.59 | 1.63 | 1.55 | 1.59 | 1.59 | - | 195,121 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | - | 175,754 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -1.24% | 241,578 |
| Jul 18, 2025 | 1.61 | 1.65 | 1.55 | 1.61 | 1.61 | 1.26% | 194,536 |
| Jul 17, 2025 | 1.54 | 1.69 | 1.53 | 1.59 | 1.59 | 3.25% | 390,573 |
| Jul 16, 2025 | 1.39 | 1.55 | 1.39 | 1.54 | 1.54 | 11.59% | 331,996 |
| Jul 15, 2025 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | - | 206,090 |
| Jul 14, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 137,799 |
| Jul 11, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 405,508 |
| Jul 10, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 166,144 |
| Jul 9, 2025 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | 1.47% | 268,611 |
| Jul 8, 2025 | 1.35 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 315,675 |
| Jul 7, 2025 | 1.46 | 1.49 | 1.26 | 1.32 | 1.32 | -6.38% | 652,735 |
| Jul 3, 2025 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -2.08% | 411,135 |
| Jul 2, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 372,071 |
| Jul 1, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -4.03% | 290,838 |
| Jun 30, 2025 | 1.46 | 1.53 | 1.43 | 1.49 | 1.49 | 4.93% | 626,601 |
| Jun 27, 2025 | 1.49 | 1.52 | 1.41 | 1.42 | 1.42 | -4.05% | 1,224,078 |
| Jun 26, 2025 | 1.48 | 1.53 | 1.44 | 1.48 | 1.48 | 4.23% | 426,502 |