GCT Semiconductor Holding... (GCTS)
NYSE: GCTS
· Real-Time Price · USD
1.19
-0.05 (-4.03%)
At close: Aug 19, 2025, 12:05 PM
GCTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 174,754 |
| 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 |
| Aug 7, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | 0.00% | 94,200 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -1.46% | 153,800 |
| Aug 5, 2025 | 1.36 | 1.45 | 1.36 | 1.37 | 1.37 | 1.48% | 174,524 |
| Aug 4, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 111,048 |
| Aug 1, 2025 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 221,700 |
| Jul 31, 2025 | 1.43 | 1.47 | 1.34 | 1.36 | 1.36 | -4.90% | 237,013 |
| Jul 30, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -4.03% | 89,600 |
| Jul 29, 2025 | 1.52 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 112,293 |
| Jul 28, 2025 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.65% | 106,600 |
| Jul 25, 2025 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -1.28% | 81,888 |
| Jul 24, 2025 | 1.59 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 132,905 |
| Jul 23, 2025 | 1.59 | 1.63 | 1.55 | 1.59 | 1.59 | 0.00% | 195,121 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | 0.00% | 175,800 |