GCT Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2025	2.08	2.10	1.98	1.98	1.98	-1.98%	112,237
Feb 21, 2025	2.13	2.19	2.02	2.02	2.02	-4.27%	96,455
Feb 20, 2025	2.16	2.17	2.04	2.11	2.11	-1.86%	83,454
Feb 19, 2025	2.20	2.20	2.13	2.15	2.15	-2.27%	65,821
Feb 18, 2025	2.20	2.23	2.18	2.20	2.20	2.33%	52,905
Feb 14, 2025	2.25	2.26	2.11	2.15	2.15	-2.71%	91,908
Feb 13, 2025	2.01	2.36	2.01	2.21	2.21	11.06%	227,819
Feb 12, 2025	2.01	2.07	1.97	1.99	1.99	-2.45%	122,709
Feb 11, 2025	2.11	2.16	2.02	2.04	2.04	-3.77%	81,123
Feb 10, 2025	2.06	2.12	2.06	2.12	2.12	4.95%	94,218
Feb 7, 2025	2.23	2.23	2.01	2.02	2.02	-9.42%	159,261
Feb 6, 2025	2.16	2.27	2.16	2.23	2.23	3.72%	130,124
Feb 5, 2025	2.14	2.16	2.08	2.15	2.15	1.90%	83,674
Feb 4, 2025	2.10	2.12	2.03	2.11	2.11	4.46%	106,784
Feb 3, 2025	2.16	2.16	1.98	2.02	2.02	-6.48%	184,082
Jan 31, 2025	2.33	2.35	2.15	2.16	2.16	-5.26%	194,399
Jan 30, 2025	2.35	2.36	2.22	2.28	2.28	-2.15%	111,441
Jan 29, 2025	2.42	2.45	2.29	2.33	2.33	-2.10%	71,761
Jan 28, 2025	2.32	2.47	2.29	2.38	2.38	3.03%	103,884
Jan 27, 2025	2.31	2.40	2.23	2.31	2.31	-3.75%	161,234
Jan 24, 2025	2.51	2.52	2.40	2.40	2.40	-2.83%	112,386
Jan 23, 2025	2.45	2.50	2.43	2.47	2.47	-0.80%	41,306
Jan 22, 2025	2.50	2.55	2.46	2.49	2.49	-	71,319
Jan 21, 2025	2.55	2.57	2.47	2.49	2.49	-1.19%	64,601
Jan 17, 2025	2.52	2.55	2.48	2.52	2.52	2.44%	61,955
Jan 16, 2025	2.45	2.52	2.37	2.46	2.46	2.07%	84,101
Jan 15, 2025	2.41	2.46	2.37	2.41	2.41	1.69%	37,596
Jan 14, 2025	2.49	2.51	2.33	2.37	2.37	-3.66%	101,257
Jan 13, 2025	2.49	2.49	2.41	2.46	2.46	-1.60%	96,832
Jan 10, 2025	2.56	2.56	2.47	2.50	2.50	-3.10%	66,848
Jan 8, 2025	2.65	2.65	2.52	2.58	2.58	-3.37%	109,685
Jan 7, 2025	2.73	2.73	2.57	2.67	2.67	-1.84%	137,702
Jan 6, 2025	2.53	2.76	2.53	2.72	2.72	9.24%	296,253
Jan 3, 2025	2.33	2.53	2.26	2.49	2.49	10.18%	183,450
Jan 2, 2025	2.32	2.36	2.21	2.26	2.26	-3.00%	215,905
Dec 31, 2024	2.41	2.44	2.27	2.33	2.33	-1.69%	188,895
Dec 30, 2024	2.31	2.38	2.25	2.37	2.37	0.85%	157,698
Dec 27, 2024	2.39	2.39	2.30	2.35	2.35	-1.26%	142,211
Dec 26, 2024	2.38	2.45	2.32	2.38	2.38	-2.06%	160,885