GCT Semiconductor Holding... (GCTS)
1.40
-0.05 (-3.45%)
At close: Apr 15, 2025, 3:59 PM
1.39
-0.36%
After-hours: Apr 15, 2025, 06:29 PM EDT
GCT Semiconductor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.38 | 1.38 | 1.46 | 1.46 | 1.32 | 1.32 | 1.45 | 1.45 | 8.21% | 79,327 |
| Apr 11, 2025 | 1.31 | 1.31 | 1.34 | 1.34 | 1.26 | 1.26 | 1.34 | 1.34 | 3.88% | 126,577 |
| Apr 10, 2025 | 1.36 | 1.36 | 1.38 | 1.38 | 1.26 | 1.26 | 1.29 | 1.29 | -2.27% | 114,602 |
| Apr 9, 2025 | 1.29 | 1.29 | 1.37 | 1.37 | 1.26 | 1.26 | 1.32 | 1.32 | 9.09% | 191,400 |
| Apr 8, 2025 | 1.45 | 1.45 | 1.48 | 1.48 | 1.16 | 1.16 | 1.21 | 1.21 | -14.79% | 207,418 |
| Apr 7, 2025 | 1.34 | 1.34 | 1.50 | 1.50 | 1.34 | 1.34 | 1.42 | 1.42 | -2.74% | 104,145 |
| Apr 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | 1.44 | 1.46 | 1.46 | -6.41% | 134,207 |
| Apr 3, 2025 | 1.57 | 1.57 | 1.59 | 1.59 | 1.49 | 1.49 | 1.56 | 1.56 | -4.29% | 149,906 |
| Apr 2, 2025 | 1.64 | 1.64 | 1.86 | 1.86 | 1.58 | 1.58 | 1.63 | 1.63 | 1.87% | 263,800 |
| Apr 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.47 | 1.47 | 1.60 | 1.60 | -2.44% | 696,242 |
| Mar 31, 2025 | 1.75 | 1.75 | 1.77 | 1.77 | 1.63 | 1.63 | 1.64 | 1.64 | -7.87% | 268,944 |
| Mar 28, 2025 | 1.75 | 1.75 | 1.87 | 1.87 | 1.55 | 1.55 | 1.78 | 1.78 | 2.30% | 343,051 |
| Mar 27, 2025 | 1.78 | 1.78 | 1.84 | 1.84 | 1.73 | 1.73 | 1.74 | 1.74 | 0.00% | 256,800 |
| Mar 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.73 | 1.73 | 1.74 | 1.74 | -16.75% | 274,400 |
| Mar 25, 2025 | 2.03 | 2.03 | 2.14 | 2.14 | 2.01 | 2.01 | 2.09 | 2.09 | 1.46% | 177,300 |
| Mar 24, 2025 | 2.01 | 2.01 | 2.10 | 2.10 | 2.00 | 2.00 | 2.06 | 2.06 | 3.00% | 83,900 |
| Mar 21, 2025 | 1.93 | 1.93 | 2.02 | 2.02 | 1.93 | 1.93 | 2.00 | 2.00 | 2.04% | 90,210 |
| Mar 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | 1.93 | 1.96 | 1.96 | -1.51% | 82,627 |
| Mar 19, 2025 | 1.95 | 1.95 | 1.99 | 1.99 | 1.93 | 1.93 | 1.99 | 1.99 | 4.19% | 86,900 |
| Mar 18, 2025 | 1.95 | 1.95 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | 89,642 |
| Mar 17, 2025 | 1.91 | 1.91 | 1.97 | 1.97 | 1.87 | 1.87 | 1.96 | 1.96 | 4.81% | 89,448 |
| Mar 14, 2025 | 1.87 | 1.87 | 1.89 | 1.89 | 1.81 | 1.81 | 1.87 | 1.87 | 4.47% | 92,106 |
| Mar 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | 1.79 | -5.29% | 117,500 |
| Mar 12, 2025 | 1.91 | 1.91 | 1.92 | 1.92 | 1.88 | 1.88 | 1.89 | 1.89 | 0.00% | 48,447 |
| Mar 11, 2025 | 1.93 | 1.93 | 1.94 | 1.94 | 1.87 | 1.87 | 1.89 | 1.89 | -1.56% | 90,200 |
| Mar 10, 2025 | 2.02 | 2.02 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 79,130 |
| Mar 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.99 | 1.99 | 2.02 | 2.02 | 0.00% | 116,700 |
| Mar 6, 2025 | 1.92 | 1.92 | 2.14 | 2.14 | 1.92 | 1.92 | 2.02 | 2.02 | 4.66% | 132,637 |
| Mar 5, 2025 | 1.90 | 1.90 | 1.98 | 1.98 | 1.87 | 1.87 | 1.93 | 1.93 | 4.32% | 67,434 |
| Mar 4, 2025 | 1.97 | 1.97 | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | 182,003 |
| Mar 3, 2025 | 2.04 | 2.04 | 2.05 | 2.05 | 1.92 | 1.92 | 1.94 | 1.94 | 1.04% | 157,200 |
| Feb 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.87 | 1.87 | 1.92 | 1.92 | 3.23% | 104,700 |
| Feb 27, 2025 | 2.01 | 2.01 | 2.05 | 2.05 | 1.86 | 1.86 | 1.86 | 1.86 | -7.46% | 128,543 |
| Feb 26, 2025 | 2.05 | 2.05 | 2.07 | 2.07 | 1.99 | 1.99 | 2.01 | 2.01 | 1.52% | 67,100 |
| Feb 25, 2025 | 2.03 | 2.03 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00% | 105,254 |
| Feb 24, 2025 | 2.08 | 2.08 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | 112,237 |
| Feb 21, 2025 | 2.13 | 2.13 | 2.19 | 2.19 | 2.02 | 2.02 | 2.02 | 2.02 | -4.27% | 96,500 |
| Feb 20, 2025 | 2.16 | 2.16 | 2.17 | 2.17 | 2.04 | 2.04 | 2.11 | 2.11 | -1.86% | 83,500 |
| Feb 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.13 | 2.13 | 2.15 | 2.15 | -2.27% | 65,821 |
| Feb 18, 2025 | 2.20 | 2.20 | 2.23 | 2.23 | 2.18 | 2.18 | 2.20 | 2.20 | 2.33% | 52,905 |
| Feb 14, 2025 | 2.25 | 2.25 | 2.26 | 2.26 | 2.11 | 2.11 | 2.15 | 2.15 | -2.71% | 91,908 |
| Feb 13, 2025 | 2.01 | 2.01 | 2.36 | 2.36 | 2.01 | 2.01 | 2.21 | 2.21 | 11.06% | 227,819 |
| Feb 12, 2025 | 2.01 | 2.01 | 2.07 | 2.07 | 1.97 | 1.97 | 1.99 | 1.99 | -2.45% | 122,709 |
| Feb 11, 2025 | 2.11 | 2.11 | 2.16 | 2.16 | 2.02 | 2.02 | 2.04 | 2.04 | -3.77% | 81,123 |
| Feb 10, 2025 | 2.06 | 2.06 | 2.12 | 2.12 | 2.06 | 2.06 | 2.12 | 2.12 | 4.95% | 94,218 |
| Feb 7, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.01 | 2.01 | 2.02 | 2.02 | -9.42% | 159,261 |
| Feb 6, 2025 | 2.16 | 2.16 | 2.27 | 2.27 | 2.16 | 2.16 | 2.23 | 2.23 | 3.72% | 130,124 |
| Feb 5, 2025 | 2.14 | 2.14 | 2.16 | 2.16 | 2.08 | 2.08 | 2.15 | 2.15 | 1.90% | 83,674 |
| Feb 4, 2025 | 2.10 | 2.10 | 2.12 | 2.12 | 2.03 | 2.03 | 2.11 | 2.11 | 4.46% | 106,800 |
| Feb 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 1.98 | 1.98 | 2.02 | 2.02 | -6.48% | 184,100 |