GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.590
+0.050 (3.25%)
At close: Jul 17, 2025, 4:00 PM
1.600
+0.010 (0.63%)
Pre-market: Jul 18, 2025, 6:54 AM EDT
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.65 | 1.73 | 1.41 | 1.42 | 1.42 | -7.79% | 838,227 |
| Jun 24, 2025 | 1.46 | 1.57 | 1.46 | 1.54 | 1.54 | 9.22% | 787,160 |
| Jun 23, 2025 | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | -3.42% | 483,187 |
| Jun 20, 2025 | 1.44 | 1.53 | 1.43 | 1.46 | 1.46 | 4.29% | 699,419 |
| Jun 18, 2025 | 1.45 | 1.49 | 1.36 | 1.40 | 1.40 | 3.70% | 986,424 |
| 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 |