GCT Semiconductor Holding... (GCTS)
NYSE: GCTS
· Real-Time Price · USD
1.31
0.04 (3.15%)
At close: Sep 05, 2025, 3:59 PM
1.32
0.37%
After-hours: Sep 05, 2025, 06:40 PM EDT
GCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.94% | 181,082 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 153,640 |
| Sep 3, 2025 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -4.44% | 247,102 |
| Sep 2, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 2.27% | 262,732 |
| Aug 29, 2025 | 1.37 | 1.40 | 1.27 | 1.32 | 1.32 | -2.22% | 321,200 |
| Aug 28, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 202,648 |
| Aug 27, 2025 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 215,582 |
| Aug 26, 2025 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 3.23% | 157,832 |
| Aug 25, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.00% | 135,972 |
| Aug 22, 2025 | 1.19 | 1.26 | 1.18 | 1.24 | 1.24 | 4.20% | 246,900 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.11 | 1.19 | 1.19 | -2.46% | 196,600 |
| Aug 20, 2025 | 1.20 | 1.22 | 1.14 | 1.22 | 1.22 | 3.39% | 368,727 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 274,600 |
| Aug 18, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 174,847 |
| Aug 15, 2025 | 1.32 | 1.36 | 1.21 | 1.26 | 1.26 | -5.97% | 327,025 |
| Aug 14, 2025 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 9.84% | 295,992 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.22 | 1.22 | 1.22 | -8.27% | 575,000 |
| Aug 12, 2025 | 1.36 | 1.42 | 1.32 | 1.33 | 1.33 | -2.21% | 345,444 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -4.90% | 229,300 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.36 | 1.43 | 1.43 | 5.93% | 231,359 |