Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GCT Semiconductor Holding, Inc. Common Stock (NY:GCTS)

1.050 +0.010 (+0.96%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 1.070 1.079 1.020 1.040 508,211 -0.03(-2.80%)
May 22, 2025 1.080 1.090 1.030 1.070 623,503 +0.00(+0.00%)
May 21, 2025 1.190 1.190 1.030 1.070 1,201,111 -0.11(-9.32%)
May 20, 2025 1.240 1.240 1.170 1.180 644,120 -0.03(-2.48%)
May 19, 2025 1.290 1.340 1.150 1.210 1,230,180 -0.08(-6.20%)
May 16, 2025 1.380 1.400 1.280 1.290 960,726 -0.02(-1.53%)
May 15, 2025 2.060 2.250 1.270 1.310 2,688,692 -0.89(-40.45%)
May 14, 2025 1.720 2.470 1.650 2.200 2,218,025 +0.52(+30.95%)
May 13, 2025 1.690 1.726 1.650 1.680 247,156 +0.03(+1.82%)
May 12, 2025 1.570 1.780 1.570 1.650 604,039 +0.13(+8.55%)
May 09, 2025 1.500 1.542 1.490 1.520 267,787 +0.03(+2.01%)
May 08, 2025 1.440 1.490 1.420 1.490 187,222 +0.06(+4.20%)
May 07, 2025 1.410 1.430 1.390 1.430 148,035 +0.01(+0.70%)
May 06, 2025 1.390 1.430 1.390 1.420 178,635 +0.01(+0.71%)
May 05, 2025 1.380 1.440 1.380 1.410 108,539 +0.02(+1.44%)
May 02, 2025 1.390 1.430 1.390 1.390 106,439 +0.00(+0.00%)
May 01, 2025 1.400 1.423 1.390 1.390 90,238 +0.00(+0.00%)
Apr 30, 2025 1.410 1.420 1.380 1.390 100,391 -0.02(-1.42%)
Apr 29, 2025 1.440 1.440 1.400 1.410 130,898 -0.01(-0.70%)
Apr 28, 2025 1.460 1.480 1.390 1.420 186,876 -0.03(-2.07%)
Apr 25, 2025 1.440 1.465 1.400 1.450 218,907 +0.01(+0.69%)
Apr 24, 2025 1.450 1.470 1.420 1.440 165,523 +0.04(+2.86%)
Apr 23, 2025 1.460 1.500 1.390 1.400 216,974 -0.02(-1.41%)
Apr 22, 2025 1.440 1.550 1.390 1.420 394,132 +0.01(+0.71%)
Apr 21, 2025 1.430 1.530 1.390 1.410 256,808 -0.04(-2.76%)
Apr 17, 2025 1.540 1.570 1.430 1.450 283,599 +0.03(+2.11%)
Apr 16, 2025 1.400 1.525 1.370 1.420 140,857 +0.02(+1.43%)
Apr 15, 2025 1.460 1.570 1.380 1.400 417,548 -0.05(-3.45%)
Apr 14, 2025 1.380 1.460 1.315 1.450 79,577 +0.11(+8.21%)
Apr 11, 2025 1.310 1.340 1.260 1.340 126,577 +0.05(+3.88%)
Apr 10, 2025 1.360 1.380 1.260 1.290 114,598 -0.03(-2.27%)
Apr 09, 2025 1.290 1.370 1.260 1.320 191,373 +0.11(+9.09%)
Apr 08, 2025 1.450 1.480 1.155 1.210 207,248 -0.21(-14.79%)
Apr 07, 2025 1.340 1.500 1.340 1.420 104,145 -0.04(-2.74%)
Apr 04, 2025 1.500 1.500 1.440 1.460 134,207 -0.10(-6.41%)
Apr 03, 2025 1.570 1.593 1.485 1.560 149,906 -0.07(-4.29%)
Apr 02, 2025 1.640 1.840 1.580 1.630 263,095 +0.03(+1.87%)
Apr 01, 2025 1.720 1.720 1.470 1.600 696,241 -0.04(-2.44%)
Mar 31, 2025 1.750 1.770 1.630 1.640 268,728 -0.14(-7.87%)
Mar 28, 2025 1.750 1.870 1.550 1.780 343,051 +0.04(+2.30%)
Mar 27, 2025 1.780 1.840 1.730 1.740 256,778 +0.00(+0.00%)
Mar 26, 2025 2.030 2.030 1.730 1.740 274,380 -0.35(-16.75%)
Mar 25, 2025 2.030 2.140 2.010 2.090 176,854 +0.03(+1.46%)
Mar 24, 2025 2.010 2.100 2.000 2.060 82,878 +0.06(+3.00%)
Mar 21, 2025 1.930 2.020 1.930 2.000 90,210 +0.04(+2.04%)
Mar 20, 2025 2.000 2.000 1.930 1.960 82,627 -0.03(-1.51%)
Mar 19, 2025 1.950 1.990 1.930 1.990 86,815 +0.08(+4.19%)
Mar 18, 2025 1.950 2.010 1.910 1.910 89,642 -0.05(-2.55%)
Mar 17, 2025 1.910 1.970 1.870 1.960 89,298 +0.09(+4.81%)
Mar 14, 2025 1.870 1.890 1.810 1.870 92,106 +0.08(+4.47%)
Mar 13, 2025 1.960 1.960 1.790 1.790 117,461 -0.10(-5.29%)
Mar 12, 2025 1.910 1.920 1.880 1.890 48,446 +0.00(+0.00%)
Mar 11, 2025 1.930 1.940 1.865 1.890 90,179 -0.03(-1.56%)
Mar 10, 2025 2.020 2.030 1.920 1.920 79,130 -0.10(-4.95%)
Mar 07, 2025 2.060 2.060 1.990 2.020 116,654 +0.00(+0.00%)
Mar 06, 2025 1.920 2.140 1.920 2.020 132,627 +0.09(+4.66%)
Mar 05, 2025 1.900 1.975 1.870 1.930 67,429 +0.08(+4.32%)
Mar 04, 2025 1.970 1.990 1.850 1.850 182,003 -0.09(-4.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.