GCT Semiconductor Holding... (GCTS)
NYSE: GCTS
· Real-Time Price · USD
1.53
0.03 (2.00%)
At close: Oct 03, 2025, 3:59 PM
1.55
1.31%
After-hours: Oct 03, 2025, 07:51 PM EDT
GCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 223,865 |
| Oct 2, 2025 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 2.74% | 177,237 |
| Oct 1, 2025 | 1.49 | 1.50 | 1.39 | 1.46 | 1.46 | -3.95% | 351,500 |
| Sep 30, 2025 | 1.51 | 1.57 | 1.48 | 1.52 | 1.52 | 0.00% | 85,195 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | 0.00% | 189,060 |
| Sep 26, 2025 | 1.55 | 1.61 | 1.50 | 1.52 | 1.52 | -2.56% | 142,300 |
| Sep 25, 2025 | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -4.88% | 271,327 |
| Sep 24, 2025 | 1.70 | 1.72 | 1.63 | 1.64 | 1.64 | -4.65% | 236,836 |
| Sep 23, 2025 | 1.80 | 1.81 | 1.66 | 1.72 | 1.72 | -2.27% | 422,100 |
| Sep 22, 2025 | 1.70 | 1.78 | 1.65 | 1.76 | 1.76 | 7.98% | 782,100 |
| Sep 19, 2025 | 1.74 | 1.75 | 1.62 | 1.63 | 1.63 | -4.12% | 455,732 |
| Sep 18, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 5.59% | 831,700 |
| Sep 17, 2025 | 1.61 | 1.63 | 1.54 | 1.61 | 1.61 | 4.55% | 583,009 |
| Sep 16, 2025 | 1.49 | 1.57 | 1.48 | 1.54 | 1.54 | 1.99% | 256,200 |
| Sep 15, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 0.00% | 121,700 |
| Sep 12, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | -1.31% | 252,617 |
| Sep 11, 2025 | 1.55 | 1.59 | 1.49 | 1.53 | 1.53 | 2.00% | 447,702 |
| Sep 10, 2025 | 1.44 | 1.57 | 1.44 | 1.50 | 1.50 | 4.90% | 538,645 |
| Sep 9, 2025 | 1.35 | 1.44 | 1.34 | 1.43 | 1.43 | 7.52% | 509,575 |
| Sep 8, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 182,735 |
Page 1 of 23