Skip to main content
GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Mar 9, 2026, 4:00 PM EDT
1.060
-0.010 (-0.93%)
After-hours: Mar 9, 2026, 5:14 PM EDT

GCT Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.051.101.041.10-1.76%1,004,980
Mar 6, 20261.111.131.061.081.08-1,147,131
Mar 5, 20261.061.131.061.081.080.93%1,125,819
Mar 4, 20261.091.101.061.071.07-0.93%1,221,529
Mar 3, 20261.091.151.081.081.08-10.00%1,455,106
Mar 2, 20261.081.211.061.201.209.09%1,647,205
Feb 27, 20261.141.171.091.101.10-3.51%1,965,116
Feb 26, 20261.241.271.141.141.14-6.56%3,143,228
Feb 25, 20261.391.481.221.221.22-7.58%5,471,239
Feb 24, 20261.351.421.311.321.322.33%2,632,353
Feb 23, 20261.311.321.251.291.291.57%2,009,931
Feb 20, 20261.261.291.241.271.271.60%1,499,438
Feb 19, 20261.201.261.171.251.252.46%975,760
Feb 18, 20261.221.261.191.221.22-1,125,473
Feb 17, 20261.261.281.191.221.22-3.17%1,447,901
Feb 13, 20261.231.351.211.261.261.61%2,769,105
Feb 12, 20261.271.311.241.241.240.81%1,480,091
Feb 11, 20261.261.291.191.231.23-0.81%1,646,690
Feb 10, 20261.231.291.231.241.24-1.59%1,159,172
Feb 9, 20261.251.281.201.261.261.61%1,544,965
Feb 6, 20261.251.281.191.241.24-1.59%2,174,509
Feb 5, 20261.221.291.181.261.260.80%2,120,886
Feb 4, 20261.271.311.151.251.254.17%4,623,899
Feb 3, 20261.181.281.161.201.201.69%3,027,510
Feb 2, 20261.161.241.001.181.181.72%4,549,109
Jan 30, 20261.251.281.131.161.16-7.94%8,007,305
Jan 29, 20261.161.841.111.261.2627.13%172,921,560
Jan 28, 20261.011.010.960.990.990.09%377,669
Jan 27, 20260.981.000.960.990.990.05%309,013
Jan 26, 20261.001.020.960.990.99-0.53%245,349
Jan 23, 20261.011.020.971.001.00-0.49%415,533
Jan 22, 20261.121.120.991.001.00-5.67%787,404
Jan 21, 20261.121.141.021.061.06-6.19%381,551
Jan 20, 20261.031.151.021.131.137.62%821,771
Jan 16, 20261.081.081.031.051.05-2.78%352,330
Jan 15, 20261.171.171.041.081.08-2.70%493,786
Jan 14, 20261.141.151.081.111.11-4.31%400,866
Jan 13, 20261.241.241.111.161.16-2.52%392,793
Jan 12, 20261.221.221.121.191.190.85%253,530
Jan 9, 20261.121.191.111.181.187.27%280,345
Jan 8, 20261.191.191.081.101.10-6.78%413,676
Jan 7, 20261.201.201.141.181.18-1.67%357,915
Jan 6, 20261.231.231.161.201.20-0.83%341,568
Jan 5, 20261.211.251.161.211.21-0.82%212,256
Jan 2, 20261.271.271.201.221.221.67%169,549
Dec 31, 20251.161.201.121.201.203.45%281,300
Dec 30, 20251.201.221.151.161.16-4.13%260,391
Dec 29, 20251.201.251.191.211.21-0.82%330,655
Dec 26, 20251.301.301.181.221.22-1.61%363,977
Dec 24, 20251.291.291.201.241.243.33%79,112
Dec 23, 20251.221.281.151.201.20-3.23%390,582
Dec 22, 20251.291.341.231.241.24-3.88%337,975
Dec 19, 20251.411.411.241.291.29-8.51%534,953
Dec 18, 20251.371.421.331.411.413.68%280,044
Dec 17, 20251.421.421.291.361.36-2.86%201,236
Dec 16, 20251.371.421.371.401.40-2.10%71,124
Dec 15, 20251.471.471.391.431.43-1.38%96,731
Dec 12, 20251.471.471.421.451.45-2.68%169,230
Dec 11, 20251.431.491.401.491.494.93%159,126
Dec 10, 20251.441.451.411.421.42-0.70%78,956
Dec 9, 20251.461.461.411.431.430.70%73,196
Dec 8, 20251.471.471.371.421.42-88,067
Dec 5, 20251.461.481.381.421.42-2.07%149,672
Dec 4, 20251.381.461.381.451.452.11%85,027
Dec 3, 20251.381.431.371.421.423.65%106,945
Dec 2, 20251.361.371.351.371.371.48%63,778
Dec 1, 20251.331.361.331.351.352.27%74,208
Nov 28, 20251.381.381.311.321.32-93,130
Nov 26, 20251.321.361.321.321.320.76%89,354
Nov 25, 20251.421.421.281.311.31-2.96%166,112
Nov 24, 20251.311.351.311.351.353.05%62,271
Nov 21, 20251.321.321.281.311.31-2.24%242,331
Nov 20, 20251.391.391.281.341.34-1.47%204,787
Nov 19, 20251.371.381.351.361.36-87,268
Nov 18, 20251.301.361.301.361.361.49%54,184
Nov 17, 20251.351.351.301.341.34-198,271
Nov 14, 20251.251.351.241.341.345.51%145,171
Nov 13, 20251.411.411.261.271.27-12.41%548,770
Nov 12, 20251.401.481.361.451.456.62%333,148
Nov 11, 20251.381.401.321.361.360.74%135,540
Nov 10, 20251.411.421.321.351.35-4.26%283,378
Nov 7, 20251.371.411.321.411.411.44%132,754
Nov 6, 20251.331.391.311.391.394.51%223,936
Nov 5, 20251.341.391.331.331.33-0.75%165,542
Nov 4, 20251.421.421.321.341.34-6.29%343,853
Nov 3, 20251.411.451.401.431.43-1.38%263,376
Oct 31, 20251.491.531.381.451.45-9.38%751,154
Oct 30, 20251.441.751.431.601.6011.11%2,830,298
Oct 29, 20251.441.451.411.441.440.70%150,459
Oct 28, 20251.451.451.421.431.43-1.38%76,255
Oct 27, 20251.471.471.391.451.45-1.36%233,695
Oct 24, 20251.441.501.441.471.472.80%239,170
Oct 23, 20251.451.451.421.431.43-1.38%84,254
Oct 22, 20251.461.481.401.451.45-2.03%153,535
Oct 21, 20251.421.511.421.481.484.23%197,049
Oct 20, 20251.401.441.361.421.42-2.07%487,417
Oct 17, 20251.431.471.431.451.45-98,560
Oct 16, 20251.501.521.431.451.45-2.68%238,806
Oct 15, 20251.541.541.421.491.49-2.61%327,577
Oct 14, 20251.481.551.441.531.534.08%210,871