GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.680
-0.020 (-1.18%)
May 11, 2026, 9:57 AM EDT - Market open
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.82 | 1.83 | 1.73 | 1.74 | - | 2.35% | 5,279,383 |
| May 8, 2026 | 1.54 | 1.95 | 1.52 | 1.70 | 1.70 | 13.33% | 12,043,378 |
| May 7, 2026 | 1.55 | 1.58 | 1.48 | 1.50 | 1.50 | -1.32% | 3,377,692 |
| May 6, 2026 | 1.56 | 1.60 | 1.48 | 1.52 | 1.52 | - | 3,261,590 |
| May 5, 2026 | 1.51 | 1.55 | 1.42 | 1.52 | 1.52 | 2.01% | 2,197,747 |
| May 4, 2026 | 1.71 | 1.73 | 1.49 | 1.49 | 1.49 | -6.29% | 5,047,105 |
| May 1, 2026 | 1.42 | 1.63 | 1.40 | 1.59 | 1.59 | 13.57% | 4,299,412 |
| Apr 30, 2026 | 1.31 | 1.43 | 1.30 | 1.40 | 1.40 | 6.06% | 2,014,146 |
| Apr 29, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 1,149,513 |
| Apr 28, 2026 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | - | 864,139 |
| Apr 27, 2026 | 1.37 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 1,459,389 |
| Apr 24, 2026 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 1,313,398 |
| Apr 23, 2026 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 1,614,012 |
| Apr 22, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 777,421 |
| Apr 21, 2026 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 693,040 |
| Apr 20, 2026 | 1.31 | 1.35 | 1.27 | 1.32 | 1.32 | 1.54% | 1,113,302 |
| Apr 17, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | - | 1,260,800 |
| Apr 16, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -0.76% | 1,304,841 |
| Apr 15, 2026 | 1.35 | 1.37 | 1.29 | 1.31 | 1.31 | -2.24% | 1,292,941 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 1,075,154 |
| Apr 13, 2026 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 3.10% | 745,322 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 723,056 |
| Apr 9, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | - | 735,299 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | 0.78% | 1,398,376 |
| Apr 7, 2026 | 1.33 | 1.36 | 1.26 | 1.28 | 1.28 | -5.88% | 865,966 |
| Apr 6, 2026 | 1.21 | 1.40 | 1.21 | 1.36 | 1.36 | 13.33% | 2,567,637 |
| Apr 2, 2026 | 1.07 | 1.21 | 1.07 | 1.20 | 1.20 | 6.19% | 760,840 |
| Apr 1, 2026 | 1.14 | 1.19 | 1.13 | 1.13 | 1.13 | -0.88% | 480,130 |
| Mar 31, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 7.55% | 809,512 |
| Mar 30, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -5.36% | 1,169,488 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 562,771 |
| Mar 26, 2026 | 1.11 | 1.19 | 1.10 | 1.15 | 1.15 | -11.54% | 2,511,577 |
| Mar 25, 2026 | 1.31 | 1.46 | 1.26 | 1.30 | 1.30 | 0.78% | 3,780,110 |
| Mar 24, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 1,353,247 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 763,135 |
| Mar 20, 2026 | 1.27 | 1.31 | 1.22 | 1.29 | 1.29 | 4.03% | 937,816 |
| Mar 19, 2026 | 1.27 | 1.29 | 1.19 | 1.24 | 1.24 | -3.13% | 1,168,947 |
| Mar 18, 2026 | 1.20 | 1.30 | 1.19 | 1.28 | 1.28 | 8.47% | 1,601,458 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.15 | 1.18 | 1.18 | - | 718,234 |
| Mar 16, 2026 | 1.12 | 1.23 | 1.12 | 1.18 | 1.18 | 5.36% | 1,223,426 |
| Mar 13, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 614,284 |
| Mar 12, 2026 | 1.11 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 660,118 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 542,170 |
| 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 |