GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.130
+0.060 (5.61%)
At close: Mar 10, 2026, 4:00 PM EDT
1.120
-0.010 (-0.88%)
After-hours: Mar 10, 2026, 7:46 PM EDT
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 5.61% | 655,775 |
| Mar 9, 2026 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 1,058,758 |
| Mar 6, 2026 | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | - | 1,147,131 |
| Mar 5, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | 0.93% | 1,125,819 |
| Mar 4, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 1,221,529 |
| Mar 3, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | -10.00% | 1,455,106 |
| Mar 2, 2026 | 1.08 | 1.21 | 1.06 | 1.20 | 1.20 | 9.09% | 1,647,205 |
| Feb 27, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 1,965,116 |
| Feb 26, 2026 | 1.24 | 1.27 | 1.14 | 1.14 | 1.14 | -6.56% | 3,143,228 |
| Feb 25, 2026 | 1.39 | 1.48 | 1.22 | 1.22 | 1.22 | -7.58% | 5,471,239 |
| Feb 24, 2026 | 1.35 | 1.42 | 1.31 | 1.32 | 1.32 | 2.33% | 2,632,353 |
| Feb 23, 2026 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 2,009,931 |
| Feb 20, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 1,499,438 |
| Feb 19, 2026 | 1.20 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 975,760 |
| Feb 18, 2026 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | - | 1,125,473 |
| Feb 17, 2026 | 1.26 | 1.28 | 1.19 | 1.22 | 1.22 | -3.17% | 1,447,901 |
| Feb 13, 2026 | 1.23 | 1.35 | 1.21 | 1.26 | 1.26 | 1.61% | 2,769,105 |
| Feb 12, 2026 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | 0.81% | 1,480,091 |
| Feb 11, 2026 | 1.26 | 1.29 | 1.19 | 1.23 | 1.23 | -0.81% | 1,646,690 |
| Feb 10, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | -1.59% | 1,159,172 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.20 | 1.26 | 1.26 | 1.61% | 1,544,965 |
| Feb 6, 2026 | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | -1.59% | 2,174,509 |
| Feb 5, 2026 | 1.22 | 1.29 | 1.18 | 1.26 | 1.26 | 0.80% | 2,120,886 |
| Feb 4, 2026 | 1.27 | 1.31 | 1.15 | 1.25 | 1.25 | 4.17% | 4,623,899 |
| Feb 3, 2026 | 1.18 | 1.28 | 1.16 | 1.20 | 1.20 | 1.69% | 3,027,510 |
| Feb 2, 2026 | 1.16 | 1.24 | 1.00 | 1.18 | 1.18 | 1.72% | 4,549,109 |
| Jan 30, 2026 | 1.25 | 1.28 | 1.13 | 1.16 | 1.16 | -7.94% | 8,007,305 |
| Jan 29, 2026 | 1.16 | 1.84 | 1.11 | 1.26 | 1.26 | 27.13% | 172,921,560 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | 0.09% | 377,669 |
| Jan 27, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 0.05% | 309,013 |
| Jan 26, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -0.53% | 245,349 |
| Jan 23, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -0.49% | 415,533 |
| Jan 22, 2026 | 1.12 | 1.12 | 0.99 | 1.00 | 1.00 | -5.67% | 787,404 |
| Jan 21, 2026 | 1.12 | 1.14 | 1.02 | 1.06 | 1.06 | -6.19% | 381,551 |
| Jan 20, 2026 | 1.03 | 1.15 | 1.02 | 1.13 | 1.13 | 7.62% | 821,771 |
| Jan 16, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 352,330 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.04 | 1.08 | 1.08 | -2.70% | 493,786 |
| Jan 14, 2026 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 400,866 |
| Jan 13, 2026 | 1.24 | 1.24 | 1.11 | 1.16 | 1.16 | -2.52% | 392,793 |
| Jan 12, 2026 | 1.22 | 1.22 | 1.12 | 1.19 | 1.19 | 0.85% | 253,530 |
| Jan 9, 2026 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 7.27% | 280,345 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.08 | 1.10 | 1.10 | -6.78% | 413,676 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 357,915 |
| Jan 6, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 341,568 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.16 | 1.21 | 1.21 | -0.82% | 212,256 |
| Jan 2, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 169,549 |
| Dec 31, 2025 | 1.16 | 1.20 | 1.12 | 1.20 | 1.20 | 3.45% | 281,300 |
| Dec 30, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 260,391 |
| Dec 29, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 330,655 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -1.61% | 363,977 |