Skip to main content
GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.290
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.300
+0.010 (0.78%)
After-hours: Apr 28, 2026, 6:57 PM EDT

GCT Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.301.311.251.291.29-864,139
Apr 27, 20261.371.381.281.291.29-4.44%1,459,389
Apr 24, 20261.341.391.311.351.351.50%1,313,398
Apr 23, 20261.341.401.321.331.330.76%1,614,012
Apr 22, 20261.291.341.291.321.322.33%777,421
Apr 21, 20261.331.361.281.291.29-2.27%693,040
Apr 20, 20261.311.351.271.321.321.54%1,113,302
Apr 17, 20261.311.321.261.301.30-1,260,800
Apr 16, 20261.331.331.251.301.30-0.76%1,304,841
Apr 15, 20261.351.371.291.311.31-2.24%1,292,941
Apr 14, 20261.371.381.311.341.340.75%1,075,154
Apr 13, 20261.291.361.291.331.333.10%745,322
Apr 10, 20261.291.301.261.291.29-723,056
Apr 9, 20261.301.341.291.291.29-735,299
Apr 8, 20261.401.401.291.291.290.78%1,398,376
Apr 7, 20261.331.361.261.281.28-5.88%865,966
Apr 6, 20261.211.401.211.361.3613.33%2,567,637
Apr 2, 20261.071.211.071.201.206.19%760,840
Apr 1, 20261.141.191.131.131.13-0.88%480,130
Mar 31, 20261.061.151.061.141.147.55%809,512
Mar 30, 20261.101.111.061.061.06-5.36%1,169,488
Mar 27, 20261.151.161.111.121.12-2.61%562,771
Mar 26, 20261.111.191.101.151.15-11.54%2,511,577
Mar 25, 20261.311.461.261.301.300.78%3,780,110
Mar 24, 20261.301.321.271.291.290.78%1,353,247
Mar 23, 20261.301.301.251.281.28-0.78%763,135
Mar 20, 20261.271.311.221.291.294.03%937,816
Mar 19, 20261.271.291.191.241.24-3.13%1,168,947
Mar 18, 20261.201.301.191.281.288.47%1,601,458
Mar 17, 20261.261.261.151.181.18-718,234
Mar 16, 20261.121.231.121.181.185.36%1,223,426
Mar 13, 20261.141.161.111.121.12-0.88%614,284
Mar 12, 20261.111.201.111.131.13-1.74%660,118
Mar 11, 20261.131.151.101.151.151.77%542,170
Mar 10, 20261.071.131.071.131.135.61%655,775
Mar 9, 20261.051.101.041.071.07-0.93%1,058,758
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