GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.890
+0.150 (8.62%)
At close: Jul 30, 2026, 4:00 PM EDT
1.900
+0.010 (0.53%)
After-hours: Jul 30, 2026, 7:47 PM EDT
GCT Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.81 | 1.91 | 1.76 | 1.89 | 1.89 | 8.62% | 2,130,570 |
| Jul 29, 2026 | 1.87 | 1.89 | 1.73 | 1.74 | 1.74 | -7.45% | 2,403,701 |
| Jul 28, 2026 | 1.95 | 1.95 | 1.81 | 1.88 | 1.88 | -5.05% | 1,575,991 |
| Jul 27, 2026 | 1.96 | 2.01 | 1.88 | 1.98 | 1.98 | 1.54% | 1,419,041 |
| Jul 24, 2026 | 2.06 | 2.07 | 1.93 | 1.95 | 1.95 | -4.88% | 1,657,871 |
| Jul 23, 2026 | 2.08 | 2.14 | 2.00 | 2.05 | 2.05 | -2.38% | 1,720,700 |
| Jul 22, 2026 | 2.14 | 2.24 | 2.09 | 2.10 | 2.10 | -3.23% | 1,153,049 |
| Jul 21, 2026 | 2.13 | 2.23 | 2.12 | 2.17 | 2.17 | 3.33% | 1,366,143 |
| Jul 20, 2026 | 2.11 | 2.15 | 2.07 | 2.10 | 2.10 | - | 1,235,676 |
| Jul 17, 2026 | 2.04 | 2.13 | 1.97 | 2.10 | 2.10 | -0.94% | 1,648,411 |
| Jul 16, 2026 | 2.23 | 2.24 | 2.08 | 2.12 | 2.12 | -8.23% | 1,900,366 |
| Jul 15, 2026 | 2.39 | 2.48 | 2.16 | 2.31 | 2.31 | -3.35% | 2,628,228 |
| Jul 14, 2026 | 2.42 | 2.43 | 2.34 | 2.39 | 2.39 | 1.70% | 904,829 |
| Jul 13, 2026 | 2.43 | 2.43 | 2.32 | 2.35 | 2.35 | -4.47% | 1,457,753 |
| Jul 10, 2026 | 2.45 | 2.47 | 2.36 | 2.46 | 2.46 | - | 1,281,440 |
| Jul 9, 2026 | 2.52 | 2.56 | 2.46 | 2.46 | 2.46 | -1.60% | 1,301,521 |
| Jul 8, 2026 | 2.37 | 2.53 | 2.37 | 2.50 | 2.50 | 1.63% | 2,277,028 |
| Jul 7, 2026 | 2.47 | 2.54 | 2.34 | 2.46 | 2.46 | -1.60% | 2,504,478 |
| Jul 6, 2026 | 2.68 | 2.78 | 2.50 | 2.50 | 2.50 | -4.58% | 1,832,244 |
| Jul 2, 2026 | 2.76 | 2.98 | 2.57 | 2.62 | 2.62 | -5.07% | 2,916,735 |
| Jul 1, 2026 | 2.85 | 2.91 | 2.74 | 2.76 | 2.76 | -7.07% | 2,370,096 |
| Jun 30, 2026 | 2.56 | 3.10 | 2.54 | 2.97 | 2.97 | 16.02% | 5,498,891 |
| Jun 29, 2026 | 2.42 | 2.66 | 2.29 | 2.56 | 2.56 | 8.94% | 2,563,961 |
| Jun 26, 2026 | 2.34 | 2.46 | 2.30 | 2.35 | 2.35 | -4.86% | 1,885,100 |
| Jun 25, 2026 | 2.68 | 2.78 | 2.46 | 2.47 | 2.47 | -5.00% | 2,318,135 |
| Jun 24, 2026 | 2.86 | 2.89 | 2.54 | 2.60 | 2.60 | -9.41% | 2,285,628 |
| Jun 23, 2026 | 2.73 | 2.92 | 2.72 | 2.87 | 2.87 | -1.03% | 3,536,359 |
| Jun 22, 2026 | 3.01 | 3.08 | 2.80 | 2.90 | 2.90 | -8.81% | 4,142,534 |
| Jun 18, 2026 | 2.65 | 3.32 | 2.64 | 3.18 | 3.18 | 19.10% | 9,279,476 |
| Jun 17, 2026 | 2.65 | 2.79 | 2.60 | 2.67 | 2.67 | 1.14% | 2,736,241 |
| Jun 16, 2026 | 2.56 | 2.64 | 2.47 | 2.64 | 2.64 | 1.15% | 3,226,757 |
| Jun 15, 2026 | 2.61 | 2.74 | 2.54 | 2.61 | 2.61 | 3.57% | 3,904,587 |
| Jun 12, 2026 | 2.60 | 2.67 | 2.51 | 2.52 | 2.52 | -1.95% | 3,773,972 |
| Jun 11, 2026 | 2.47 | 2.66 | 2.44 | 2.57 | 2.57 | 4.05% | 3,949,998 |
| Jun 10, 2026 | 2.50 | 2.72 | 2.40 | 2.47 | 2.47 | -4.26% | 4,416,281 |
| Jun 9, 2026 | 2.56 | 2.84 | 2.46 | 2.58 | 2.58 | 1.98% | 6,599,457 |
| Jun 8, 2026 | 2.79 | 2.82 | 2.52 | 2.53 | 2.53 | -6.99% | 5,079,994 |
| Jun 5, 2026 | 3.10 | 3.15 | 2.66 | 2.72 | 2.72 | -14.47% | 7,995,148 |
| Jun 4, 2026 | 3.09 | 3.44 | 3.02 | 3.18 | 3.18 | -1.85% | 5,244,759 |
| Jun 3, 2026 | 3.50 | 3.58 | 3.24 | 3.24 | 3.24 | -6.36% | 6,478,646 |
| Jun 2, 2026 | 3.38 | 3.73 | 3.27 | 3.46 | 3.46 | 1.76% | 6,489,941 |
| Jun 1, 2026 | 3.45 | 3.70 | 3.39 | 3.40 | 3.40 | 0.89% | 5,884,060 |
| May 29, 2026 | 3.63 | 3.63 | 3.32 | 3.37 | 3.37 | -9.65% | 7,741,171 |
| May 28, 2026 | 3.17 | 3.93 | 3.13 | 3.73 | 3.73 | 15.12% | 11,707,587 |
| May 27, 2026 | 3.29 | 3.31 | 2.94 | 3.24 | 3.24 | -1.82% | 12,732,012 |
| May 26, 2026 | 3.59 | 3.84 | 3.27 | 3.30 | 3.30 | -2.65% | 11,693,338 |
| May 22, 2026 | 3.36 | 3.43 | 2.94 | 3.39 | 3.39 | -1.74% | 15,684,121 |
| May 21, 2026 | 2.72 | 3.57 | 2.62 | 3.45 | 3.45 | 25.91% | 21,378,647 |
| May 20, 2026 | 3.23 | 3.24 | 2.64 | 2.74 | 2.74 | -2.14% | 18,182,839 |
| May 19, 2026 | 2.21 | 2.90 | 2.16 | 2.80 | 2.80 | 8.53% | 15,542,746 |