GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.810
+0.040 (2.26%)
At close: Sep 8, 2026, 4:00 PM EDT
1.820
+0.050 (2.82%)
Pre-market: Sep 9, 2026, 8:30 AM EDT
GCT Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.83 | 1.90 | 1.81 | 1.81 | 1.81 | 2.26% | 1,686,770 |
| Sep 4, 2026 | 1.77 | 1.82 | 1.72 | 1.77 | 1.77 | 1.14% | 1,260,882 |
| Sep 3, 2026 | 1.74 | 1.75 | 1.68 | 1.75 | 1.75 | 1.16% | 1,436,071 |
| Sep 2, 2026 | 1.71 | 1.76 | 1.67 | 1.73 | 1.73 | -0.57% | 1,634,833 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -3.33% | 1,323,844 |
| Aug 31, 2026 | 1.86 | 1.89 | 1.79 | 1.80 | 1.80 | -3.23% | 1,819,002 |
| Aug 28, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -2.62% | 1,399,284 |
| Aug 27, 2026 | 1.94 | 1.98 | 1.90 | 1.91 | 1.91 | 1.60% | 1,313,710 |
| Aug 26, 2026 | 1.87 | 2.00 | 1.83 | 1.88 | 1.88 | 2.17% | 3,417,050 |
| Aug 25, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -1.08% | 1,216,228 |
| Aug 24, 2026 | 1.99 | 1.99 | 1.84 | 1.86 | 1.86 | -8.82% | 2,183,750 |
| Aug 21, 2026 | 2.01 | 2.06 | 1.91 | 2.04 | 2.04 | 2.51% | 2,167,070 |
| Aug 20, 2026 | 1.98 | 2.02 | 1.95 | 1.99 | 1.99 | 0.51% | 1,193,122 |
| Aug 19, 2026 | 2.00 | 2.05 | 1.91 | 1.98 | 1.98 | 2.59% | 1,521,299 |
| Aug 18, 2026 | 1.99 | 2.04 | 1.92 | 1.93 | 1.93 | -7.66% | 1,889,658 |
| Aug 17, 2026 | 2.00 | 2.11 | 1.98 | 2.09 | 2.09 | 6.09% | 1,693,658 |
| Aug 14, 2026 | 2.15 | 2.18 | 1.95 | 1.97 | 1.97 | -7.94% | 4,111,157 |
| Aug 13, 2026 | 2.17 | 2.25 | 2.04 | 2.14 | 2.14 | -1.38% | 1,903,487 |
| Aug 12, 2026 | 2.20 | 2.26 | 2.10 | 2.17 | 2.17 | 6.37% | 2,842,883 |
| Aug 11, 2026 | 2.07 | 2.17 | 2.00 | 2.04 | 2.04 | -16.73% | 4,034,199 |
| Aug 10, 2026 | 2.61 | 2.69 | 2.43 | 2.45 | 2.45 | -3.92% | 3,423,404 |
| Aug 7, 2026 | 2.47 | 2.61 | 2.35 | 2.55 | 2.55 | 7.59% | 2,990,080 |
| Aug 6, 2026 | 2.21 | 2.50 | 2.17 | 2.37 | 2.37 | 4.41% | 3,197,701 |
| Aug 5, 2026 | 2.28 | 2.42 | 2.23 | 2.27 | 2.27 | 1.79% | 2,506,894 |
| Aug 4, 2026 | 2.11 | 2.30 | 2.06 | 2.23 | 2.23 | 10.40% | 2,751,460 |
| Aug 3, 2026 | 1.87 | 2.06 | 1.85 | 2.02 | 2.02 | 8.60% | 3,127,350 |
| Jul 31, 2026 | 1.98 | 2.02 | 1.86 | 1.86 | 1.86 | -1.59% | 1,658,955 |
| 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 |