GCT Semiconductor Holding, Inc. Class A GCTS
NYSE · United States · Electronic Technology
$2.13+0.00 (+0.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.13 | +0.24% | $2.13 | $2.14 | $2.02 | 839.00K |
| 2026-09-30 | $2.12 | +0.47% | $2.09 | $2.16 | $2.07 | 1.52M |
| 2026-09-29 | $2.11 | -3.21% | $2.21 | $2.22 | $2.09 | 1.33M |
| 2026-09-28 | $2.18 | -2.24% | $2.18 | $2.25 | $2.17 | 1.43M |
| 2026-09-25 | $2.23 | -0.45% | $2.25 | $2.27 | $2.16 | 931.10K |
| 2026-09-24 | $2.24 | +3.70% | $2.11 | $2.24 | $2.10 | 1.19M |
| 2026-09-23 | $2.16 | -1.82% | $2.20 | $2.23 | $2.14 | 1.23M |
| 2026-09-22 | $2.20 | +0.46% | $2.16 | $2.26 | $2.14 | 1.81M |
| 2026-09-21 | $2.19 | +5.80% | $2.11 | $2.24 | $2.08 | 2.31M |
| 2026-09-18 | $2.07 | +0.49% | $2.10 | $2.10 | $2.02 | 1.98M |
| 2026-09-17 | $2.06 | +7.85% | $2.02 | $2.12 | $1.95 | 2.18M |
| 2026-09-16 | $1.91 | -0.52% | $1.94 | $2.05 | $1.90 | 1.70M |
| 2026-09-15 | $1.92 | +2.67% | $1.89 | $1.93 | $1.86 | 980.70K |
| 2026-09-14 | $1.87 | -2.09% | $1.86 | $1.90 | $1.80 | 1.31M |
| 2026-09-11 | $1.91 | +2.69% | $1.93 | $2.05 | $1.88 | 2.26M |
| 2026-09-10 | $1.86 | +2.20% | $1.78 | $1.89 | $1.77 | 1.03M |
| 2026-09-09 | $1.82 | +0.55% | $1.81 | $1.88 | $1.81 | 670.80K |
| 2026-09-08 | $1.81 | +2.26% | $1.83 | $1.90 | $1.81 | 1.69M |
| 2026-09-04 | $1.77 | +1.14% | $1.77 | $1.82 | $1.72 | 1.30M |
| 2026-09-03 | $1.75 | +1.16% | $1.74 | $1.75 | $1.68 | 1.45M |
| 2026-09-02 | $1.73 | -0.57% | $1.71 | $1.75 | $1.67 | 1.64M |
| 2026-09-01 | $1.74 | -3.33% | $1.77 | $1.77 | $1.72 | 1.34M |
| 2026-08-31 | $1.80 | -3.23% | $1.86 | $1.89 | $1.79 | 1.85M |
| 2026-08-28 | $1.86 | -2.62% | $1.90 | $1.92 | $1.85 | 1.42M |
| 2026-08-27 | $1.91 | +1.60% | $1.94 | $1.98 | $1.90 | 1.43M |
| 2026-08-26 | $1.88 | +2.17% | $1.87 | $2.00 | $1.83 | 3.49M |
| 2026-08-25 | $1.84 | -1.08% | $1.89 | $1.89 | $1.83 | 1.25M |
| 2026-08-24 | $1.86 | -8.82% | $1.99 | $1.99 | $1.84 | 2.21M |
| 2026-08-21 | $2.04 | +2.51% | $2.01 | $2.06 | $1.91 | 2.19M |
| 2026-08-20 | $1.99 | +0.51% | $1.98 | $2.02 | $1.95 | 1.21M |
| 2026-08-19 | $1.98 | +2.59% | $2.00 | $2.05 | $1.91 | 1.55M |
| 2026-08-18 | $1.93 | -7.66% | $1.99 | $2.04 | $1.92 | 1.90M |
| 2026-08-17 | $2.09 | +6.09% | $2.00 | $2.11 | $1.98 | 1.72M |
| 2026-08-14 | $1.97 | -7.94% | $2.15 | $2.18 | $1.95 | 4.17M |
| 2026-08-13 | $2.14 | -1.38% | $2.17 | $2.24 | $2.04 | 1.92M |
| 2026-08-12 | $2.17 | +6.37% | $2.20 | $2.26 | $2.10 | 2.87M |
| 2026-08-11 | $2.04 | -16.73% | $2.07 | $2.17 | $2.00 | 4.16M |
| 2026-08-10 | $2.45 | -3.92% | $2.61 | $2.69 | $2.43 | 4.49M |
| 2026-08-07 | $2.55 | +7.59% | $2.47 | $2.61 | $2.35 | 3.07M |
| 2026-08-06 | $2.37 | +4.41% | $2.21 | $2.50 | $2.17 | 3.23M |
| 2026-08-05 | $2.27 | +1.79% | $2.28 | $2.42 | $2.23 | 2.54M |
| 2026-08-04 | $2.23 | +10.40% | $2.11 | $2.30 | $2.06 | 2.84M |
| 2026-08-03 | $2.02 | +8.60% | $1.87 | $2.06 | $1.85 | 3.22M |
| 2026-07-31 | $1.86 | -1.59% | $1.98 | $2.02 | $1.86 | 1.73M |
| 2026-07-30 | $1.89 | +8.62% | $1.81 | $1.91 | $1.76 | 2.17M |
| 2026-07-29 | $1.74 | -7.45% | $1.87 | $1.89 | $1.73 | 2.44M |
| 2026-07-28 | $1.88 | -5.05% | $1.95 | $1.95 | $1.81 | 1.59M |
| 2026-07-27 | $1.98 | +1.54% | $1.96 | $2.01 | $1.88 | 1.42M |
| 2026-07-24 | $1.95 | -4.88% | $2.06 | $2.07 | $1.92 | 1.69M |
| 2026-07-23 | $2.05 | -2.38% | $2.08 | $2.14 | $2.00 | 1.75M |
| 2026-07-22 | $2.10 | -3.23% | $2.14 | $2.24 | $2.09 | 1.19M |
| 2026-07-21 | $2.17 | +3.33% | $2.13 | $2.23 | $2.12 | 1.40M |
| 2026-07-20 | $2.10 | 0.00% | $2.11 | $2.15 | $2.07 | 1.25M |
| 2026-07-17 | $2.10 | -0.94% | $2.04 | $2.13 | $1.97 | 1.66M |
| 2026-07-16 | $2.12 | -8.23% | $2.23 | $2.24 | $2.08 | 1.91M |
| 2026-07-15 | $2.31 | -3.35% | $2.39 | $2.48 | $2.15 | 2.64M |
| 2026-07-14 | $2.39 | +1.70% | $2.42 | $2.43 | $2.34 | 910.20K |
| 2026-07-13 | $2.35 | -4.47% | $2.43 | $2.43 | $2.32 | 1.47M |
| 2026-07-10 | $2.46 | 0.00% | $2.45 | $2.47 | $2.36 | 1.29M |
| 2026-07-09 | $2.46 | -1.60% | $2.52 | $2.56 | $2.46 | 1.32M |
| 2026-07-08 | $2.50 | +1.63% | $2.37 | $2.53 | $2.37 | 2.29M |
| 2026-07-07 | $2.46 | -1.60% | $2.47 | $2.54 | $2.34 | 2.52M |
| 2026-07-06 | $2.50 | -4.58% | $2.68 | $2.78 | $2.50 | 1.85M |
| 2026-07-02 | $2.62 | -5.07% | $2.76 | $2.98 | $2.57 | 2.93M |
| 2026-07-01 | $2.76 | -7.07% | $2.85 | $2.91 | $2.73 | 2.38M |
| 2026-06-30 | $2.97 | +16.02% | $2.56 | $3.10 | $2.54 | 5.58M |
| 2026-06-29 | $2.56 | +8.94% | $2.42 | $2.65 | $2.29 | 2.59M |
| 2026-06-26 | $2.35 | -4.86% | $2.34 | $2.46 | $2.30 | 2.08M |
| 2026-06-25 | $2.47 | -5.00% | $2.68 | $2.78 | $2.46 | 2.37M |
| 2026-06-24 | $2.60 | -9.41% | $2.86 | $2.88 | $2.54 | 2.41M |
| 2026-06-23 | $2.87 | -1.03% | $2.73 | $2.92 | $2.72 | 3.57M |
| 2026-06-22 | $2.90 | -8.81% | $3.01 | $3.08 | $2.80 | 4.19M |
| 2026-06-18 | $3.18 | +19.10% | $2.65 | $3.32 | $2.63 | 9.82M |
| 2026-06-17 | $2.67 | +1.14% | $2.65 | $2.79 | $2.60 | 2.76M |
| 2026-06-16 | $2.64 | +1.15% | $2.56 | $2.64 | $2.46 | 3.27M |
| 2026-06-15 | $2.61 | +3.57% | $2.61 | $2.74 | $2.54 | 3.97M |
| 2026-06-12 | $2.52 | -1.95% | $2.60 | $2.67 | $2.51 | 3.81M |
| 2026-06-11 | $2.57 | +4.05% | $2.47 | $2.66 | $2.44 | 4.02M |
| 2026-06-10 | $2.47 | -4.26% | $2.50 | $2.72 | $2.40 | 4.54M |
| 2026-06-09 | $2.58 | +1.98% | $2.56 | $2.84 | $2.46 | 6.65M |
| 2026-06-08 | $2.53 | -6.99% | $2.79 | $2.82 | $2.52 | 5.25M |
| 2026-06-05 | $2.72 | -14.47% | $3.10 | $3.15 | $2.66 | 8.15M |
| 2026-06-04 | $3.18 | -1.85% | $3.09 | $3.44 | $3.02 | 5.37M |
| 2026-06-03 | $3.24 | -6.36% | $3.50 | $3.58 | $3.24 | 6.61M |
| 2026-06-02 | $3.46 | +1.76% | $3.38 | $3.73 | $3.27 | 6.63M |
| 2026-06-01 | $3.40 | +0.89% | $3.45 | $3.70 | $3.39 | 5.97M |
| 2026-05-29 | $3.37 | -9.65% | $3.63 | $3.63 | $3.32 | 7.91M |
| 2026-05-28 | $3.73 | +15.12% | $3.17 | $3.93 | $3.13 | 12.14M |
| 2026-05-27 | $3.24 | -1.82% | $3.29 | $3.31 | $2.94 | 12.97M |
| 2026-05-26 | $3.30 | -2.65% | $3.59 | $3.84 | $3.27 | 11.90M |