NYSE : GCTS
GCT Semiconductor Holding, Inc. — Price history
Technology · Semiconductors · United States
Last price 1.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 103.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GCT Semiconductor Holding, Inc. (GCTS) closed at 1.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.18 | 1.18 | 0.957 | 1.02 | 2,591,795 | -8.93% |
| 2026-10-30 | 1.21 | 1.23 | 1.11 | 1.12 | 3,144,073 | -10.40% |
| 2026-10-29 | 1.27 | 1.31 | 1.24 | 1.25 | 1,535,923 | -2.34% |
| 2026-10-28 | 1.32 | 1.32 | 1.22 | 1.28 | 2,119,714 | +0.79% |
| 2026-10-27 | 1.31 | 1.39 | 1.27 | 1.27 | 2,271,349 | +3.25% |
| 2026-10-26 | 1.3 | 1.33 | 1.23 | 1.23 | 2,024,880 | -4.65% |
| 2026-10-23 | 1.4 | 1.408 | 1.29 | 1.29 | 1,242,497 | -7.19% |
| 2026-10-22 | 1.46 | 1.485 | 1.365 | 1.39 | 1,796,388 | -8.55% |
| 2026-10-21 | 1.57 | 1.584 | 1.49 | 1.52 | 1,482,696 | -0.65% |
| 2026-10-20 | 1.45 | 1.57 | 1.37 | 1.53 | 2,406,200 | +1.32% |
| 2026-10-19 | 1.66 | 1.66 | 1.5 | 1.51 | 1,956,113 | -5.03% |
| 2026-10-16 | 1.77 | 1.778 | 1.58 | 1.59 | 2,509,133 | -9.66% |
| 2026-10-15 | 1.69 | 1.775 | 1.64 | 1.76 | 2,491,990 | -0.56% |
| 2026-10-14 | 1.85 | 1.87 | 1.755 | 1.77 | 1,758,315 | -6.84% |
| 2026-10-13 | 1.89 | 1.93 | 1.86 | 1.9 | 1,301,965 | -1.55% |
| 2026-10-12 | 1.98 | 1.98 | 1.83 | 1.93 | 2,222,800 | -4.46% |
| 2026-10-09 | 2.12 | 2.19 | 1.96 | 2.02 | 1,792,747 | -3.81% |
| 2026-10-08 | 2.05 | 2.13 | 2.021 | 2.1 | 1,212,582 | +1.94% |
| 2026-10-07 | 2.08 | 2.09 | 2.03 | 2.06 | 1,369,301 | -2.83% |
| 2026-10-06 | 2.13 | 2.21 | 2.1 | 2.12 | 1,407,843 | +1.44% |
| 2026-10-05 | 2.22 | 2.24 | 2.08 | 2.09 | 1,263,990 | -7.11% |
| 2026-10-02 | 2.22 | 2.27 | 2.2 | 2.25 | 1,507,301 | +5.14% |
| 2026-10-01 | 2.13 | 2.14 | 2.02 | 2.14 | 1,279,803 | +0.94% |
| 2026-09-30 | 2.09 | 2.16 | 2.07 | 2.12 | 1,516,618 | +0.47% |
| 2026-09-29 | 2.21 | 2.22 | 2.09 | 2.11 | 1,284,114 | -3.21% |
| 2026-09-28 | 2.18 | 2.25 | 2.17 | 2.18 | 1,417,441 | -2.24% |
| 2026-09-25 | 2.25 | 2.27 | 2.165 | 2.23 | 921,086 | -0.45% |
| 2026-09-24 | 2.11 | 2.24 | 2.1 | 2.24 | 1,182,864 | +3.70% |
| 2026-09-23 | 2.2 | 2.235 | 2.14 | 2.16 | 1,224,279 | -1.82% |
| 2026-09-22 | 2.16 | 2.26 | 2.14 | 2.2 | 1,809,600 | +0.46% |
| 2026-09-21 | 2.11 | 2.24 | 2.08 | 2.19 | 2,259,374 | +5.80% |
| 2026-09-18 | 2.1 | 2.1 | 2.02 | 2.07 | 1,896,513 | +0.49% |
| 2026-09-17 | 2.02 | 2.12 | 1.95 | 2.06 | 2,142,441 | +7.85% |
| 2026-09-16 | 1.94 | 2.05 | 1.9 | 1.91 | 1,559,587 | -0.52% |
| 2026-09-15 | 1.89 | 1.93 | 1.86 | 1.92 | 937,135 | +2.67% |
| 2026-09-14 | 1.86 | 1.905 | 1.8 | 1.87 | 1,299,965 | -2.09% |
| 2026-09-11 | 1.93 | 2.05 | 1.88 | 1.91 | 2,180,879 | +2.69% |
| 2026-09-10 | 1.78 | 1.89 | 1.775 | 1.86 | 979,820 | +2.20% |
| 2026-09-09 | 1.81 | 1.88 | 1.81 | 1.82 | 668,756 | +0.55% |
| 2026-09-08 | 1.83 | 1.9 | 1.81 | 1.81 | 1,686,770 | +2.26% |
| 2026-09-04 | 1.77 | 1.82 | 1.72 | 1.77 | 1,260,882 | +1.14% |
| 2026-09-03 | 1.74 | 1.75 | 1.68 | 1.75 | 1,436,071 | +1.16% |
| 2026-09-02 | 1.705 | 1.755 | 1.67 | 1.73 | 1,634,833 | -0.57% |
| 2026-09-01 | 1.77 | 1.77 | 1.72 | 1.74 | 1,323,844 | -3.33% |
| 2026-08-31 | 1.855 | 1.891 | 1.79 | 1.8 | 1,819,002 | -3.23% |
| 2026-08-28 | 1.9 | 1.92 | 1.85 | 1.86 | 1,399,284 | -2.62% |
| 2026-08-27 | 1.94 | 1.98 | 1.9 | 1.91 | 1,313,710 | +1.60% |
| 2026-08-26 | 1.87 | 2 | 1.83 | 1.88 | 3,417,050 | +2.17% |
| 2026-08-25 | 1.89 | 1.89 | 1.831 | 1.84 | 1,216,228 | -1.08% |
| 2026-08-24 | 1.99 | 1.99 | 1.835 | 1.86 | 2,183,750 | -8.82% |
| 2026-08-21 | 2.01 | 2.055 | 1.91 | 2.04 | 2,167,070 | +2.51% |
| 2026-08-20 | 1.98 | 2.015 | 1.95 | 1.99 | 1,193,122 | +0.51% |
| 2026-08-19 | 2 | 2.05 | 1.91 | 1.98 | 1,521,299 | +2.59% |
| 2026-08-18 | 1.99 | 2.044 | 1.92 | 1.93 | 1,889,658 | -7.66% |
| 2026-08-17 | 2 | 2.11 | 1.98 | 2.09 | 1,693,658 | +6.09% |
| 2026-08-14 | 2.15 | 2.18 | 1.95 | 1.97 | 4,111,157 | -7.94% |
| 2026-08-13 | 2.17 | 2.245 | 2.04 | 2.14 | 1,903,487 | -1.38% |
| 2026-08-12 | 2.2 | 2.26 | 2.1 | 2.17 | 2,842,883 | +6.37% |
| 2026-08-11 | 2.07 | 2.168 | 2 | 2.04 | 4,034,199 | -16.73% |
| 2026-08-10 | 2.61 | 2.69 | 2.43 | 2.45 | 3,423,404 | -3.92% |
| 2026-08-07 | 2.47 | 2.605 | 2.35 | 2.55 | 2,990,080 | +7.59% |
| 2026-08-06 | 2.21 | 2.5 | 2.17 | 2.37 | 3,197,701 | +4.41% |
| 2026-08-05 | 2.28 | 2.42 | 2.23 | 2.27 | 2,506,894 | +1.79% |
| 2026-08-04 | 2.11 | 2.299 | 2.06 | 2.23 | 2,751,460 | +10.40% |
| 2026-08-03 | 1.87 | 2.06 | 1.85 | 2.02 | 3,127,350 | +8.60% |
| 2026-07-31 | 1.98 | 2.015 | 1.86 | 1.86 | 1,658,955 | -1.59% |
| 2026-07-30 | 1.81 | 1.91 | 1.763 | 1.89 | 2,130,570 | +8.62% |
| 2026-07-29 | 1.87 | 1.886 | 1.73 | 1.74 | 2,403,701 | -7.45% |
| 2026-07-28 | 1.95 | 1.95 | 1.81 | 1.88 | 1,575,991 | -5.05% |
| 2026-07-27 | 1.96 | 2.005 | 1.88 | 1.98 | 1,419,041 | +1.54% |
| 2026-07-24 | 2.06 | 2.07 | 1.925 | 1.95 | 1,657,871 | -4.88% |
| 2026-07-23 | 2.08 | 2.14 | 2 | 2.05 | 1,720,700 | -2.38% |
| 2026-07-22 | 2.14 | 2.236 | 2.09 | 2.1 | 1,153,049 | -3.23% |
| 2026-07-21 | 2.13 | 2.229 | 2.12 | 2.17 | 1,366,143 | +3.33% |
| 2026-07-20 | 2.11 | 2.15 | 2.065 | 2.1 | 1,235,676 | +0.00% |
| 2026-07-17 | 2.04 | 2.13 | 1.97 | 2.1 | 1,648,411 | -0.94% |
| 2026-07-16 | 2.23 | 2.24 | 2.075 | 2.12 | 1,900,366 | -8.23% |
| 2026-07-15 | 2.39 | 2.48 | 2.155 | 2.31 | 2,628,228 | -3.35% |
| 2026-07-14 | 2.42 | 2.43 | 2.34 | 2.39 | 904,829 | +1.70% |
| 2026-07-13 | 2.43 | 2.43 | 2.315 | 2.35 | 1,457,753 | -4.47% |
| 2026-07-10 | 2.45 | 2.47 | 2.355 | 2.46 | 1,281,440 | +0.00% |
| 2026-07-09 | 2.52 | 2.56 | 2.46 | 2.46 | 1,301,521 | -1.60% |
| 2026-07-08 | 2.37 | 2.53 | 2.37 | 2.5 | 2,277,028 | +1.63% |
| 2026-07-07 | 2.47 | 2.54 | 2.34 | 2.46 | 2,504,478 | -1.60% |
| 2026-07-06 | 2.68 | 2.775 | 2.5 | 2.5 | 1,832,244 | -4.58% |
| 2026-07-02 | 2.76 | 2.98 | 2.57 | 2.62 | 2,916,735 | -5.07% |
| 2026-07-01 | 2.85 | 2.906 | 2.735 | 2.76 | 2,370,096 | -7.07% |
| 2026-06-30 | 2.56 | 3.1 | 2.54 | 2.97 | 5,498,891 | +16.02% |
| 2026-06-29 | 2.42 | 2.655 | 2.29 | 2.56 | 2,563,961 | +8.94% |
| 2026-06-26 | 2.34 | 2.46 | 2.3 | 2.35 | 1,885,100 | -4.86% |
| 2026-06-25 | 2.68 | 2.78 | 2.46 | 2.47 | 2,318,135 | -5.00% |
| 2026-06-24 | 2.86 | 2.885 | 2.54 | 2.6 | 2,285,628 | -9.41% |
| 2026-06-23 | 2.73 | 2.92 | 2.72 | 2.87 | 3,536,359 | -1.03% |
| 2026-06-22 | 3.01 | 3.075 | 2.8 | 2.9 | 4,142,534 | -8.81% |
| 2026-06-18 | 2.65 | 3.32 | 2.635 | 3.18 | 9,279,476 | +19.10% |
| 2026-06-17 | 2.65 | 2.79 | 2.6 | 2.67 | 2,736,241 | +1.14% |
| 2026-06-16 | 2.56 | 2.64 | 2.465 | 2.64 | 3,226,757 | +1.15% |
| 2026-06-15 | 2.61 | 2.74 | 2.54 | 2.61 | 3,904,587 | +3.57% |
| 2026-06-12 | 2.6 | 2.67 | 2.51 | 2.52 | 3,773,972 | -1.95% |
| 2026-06-11 | 2.47 | 2.66 | 2.44 | 2.57 | 3,949,998 | +4.05% |
| 2026-06-10 | 2.5 | 2.716 | 2.4 | 2.47 | 4,416,281 | -4.26% |
| 2026-06-09 | 2.56 | 2.84 | 2.46 | 2.58 | 6,599,457 | +1.98% |
| 2026-06-08 | 2.79 | 2.82 | 2.515 | 2.53 | 5,079,994 | -6.99% |
| 2026-06-05 | 3.1 | 3.149 | 2.66 | 2.72 | 7,995,148 | -14.47% |
| 2026-06-04 | 3.09 | 3.44 | 3.02 | 3.18 | 5,244,759 | -1.85% |
| 2026-06-03 | 3.5 | 3.58 | 3.24 | 3.24 | 6,478,646 | -6.36% |
| 2026-06-02 | 3.38 | 3.73 | 3.27 | 3.46 | 6,489,941 | +1.76% |
| 2026-06-01 | 3.45 | 3.7 | 3.39 | 3.4 | 5,884,060 | +0.89% |
| 2026-05-29 | 3.63 | 3.63 | 3.32 | 3.37 | 7,741,171 | -9.65% |
| 2026-05-28 | 3.17 | 3.93 | 3.131 | 3.73 | 11,707,587 | +15.12% |
| 2026-05-27 | 3.29 | 3.31 | 2.94 | 3.24 | 12,732,012 | -1.82% |
| 2026-05-26 | 3.59 | 3.84 | 3.27 | 3.3 | 11,693,338 | -2.65% |
| 2026-05-22 | 3.36 | 3.43 | 2.94 | 3.39 | 15,684,121 | -1.74% |
| 2026-05-21 | 2.72 | 3.57 | 2.62 | 3.45 | 21,378,647 | +25.91% |
| 2026-05-20 | 3.225 | 3.24 | 2.64 | 2.74 | 18,182,839 | -2.14% |
| 2026-05-19 | 2.21 | 2.898 | 2.16 | 2.8 | 15,542,746 | +8.53% |
| 2026-05-18 | 2.06 | 2.68 | 2 | 2.58 | 59,647,891 | +40.98% |
| 2026-05-15 | 1.35 | 1.87 | 1.34 | 1.83 | 9,389,707 | +27.08% |
| 2026-05-14 | 1.46 | 1.5 | 1.32 | 1.44 | 4,855,643 | -0.69% |
| 2026-05-13 | 1.57 | 1.6 | 1.44 | 1.45 | 6,335,554 | -11.04% |