GCT Semiconductor Holding, Inc. (GCTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.88 | 6.03 | 5.56 | 5.60 | 5.60 | 147,998 |
| 09 May 2024 | 5.96 | 6.10 | 5.79 | 5.87 | 5.87 | 149,300 |
| 08 May 2024 | 6.30 | 6.32 | 5.93 | 6.02 | 6.02 | 154,600 |
| 07 May 2024 | 6.80 | 7.00 | 5.83 | 6.37 | 6.37 | 490,900 |
| 06 May 2024 | 6.20 | 6.65 | 6.02 | 6.59 | 6.59 | 330,900 |
| 03 May 2024 | 5.20 | 6.14 | 5.20 | 6.09 | 6.09 | 629,400 |
| 02 May 2024 | 4.92 | 5.28 | 4.80 | 5.07 | 5.07 | 159,300 |
| 01 May 2024 | 4.80 | 5.39 | 4.76 | 5.04 | 5.04 | 243,600 |
| 30 Apr 2024 | 4.83 | 4.90 | 4.66 | 4.72 | 4.72 | 195,500 |
| 29 Apr 2024 | 4.89 | 4.93 | 4.71 | 4.81 | 4.81 | 165,300 |
| 26 Apr 2024 | 4.77 | 5.07 | 4.71 | 4.78 | 4.78 | 204,500 |
| 25 Apr 2024 | 4.67 | 4.78 | 4.52 | 4.71 | 4.71 | 230,100 |
| 24 Apr 2024 | 4.75 | 5.10 | 4.48 | 4.83 | 4.83 | 267,800 |
| 23 Apr 2024 | 4.52 | 4.89 | 4.41 | 4.62 | 4.62 | 474,800 |
| 22 Apr 2024 | 4.21 | 4.44 | 3.91 | 4.40 | 4.40 | 463,900 |
| 19 Apr 2024 | 4.93 | 5.29 | 3.80 | 3.90 | 3.90 | 701,700 |
| 18 Apr 2024 | 4.98 | 5.14 | 4.76 | 4.98 | 4.98 | 313,400 |
| 17 Apr 2024 | 4.92 | 5.38 | 4.90 | 5.02 | 5.02 | 385,700 |
| 16 Apr 2024 | 5.61 | 5.61 | 4.84 | 4.97 | 4.97 | 641,700 |
| 15 Apr 2024 | 5.90 | 6.00 | 5.53 | 5.57 | 5.57 | 365,600 |
| 12 Apr 2024 | 6.27 | 6.45 | 5.90 | 6.06 | 6.06 | 934,900 |
| 11 Apr 2024 | 7.33 | 7.45 | 6.49 | 7.02 | 7.02 | 710,300 |
| 10 Apr 2024 | 6.02 | 8.00 | 6.01 | 7.40 | 7.40 | 3,584,900 |
| 09 Apr 2024 | 6.30 | 6.58 | 5.87 | 6.37 | 6.37 | 1,372,600 |
| 08 Apr 2024 | 7.88 | 8.24 | 6.26 | 7.00 | 7.00 | 1,699,700 |
| 05 Apr 2024 | 11.03 | 11.90 | 7.50 | 8.16 | 8.16 | 28,557,900 |
| 04 Apr 2024 | 6.54 | 6.67 | 5.55 | 5.73 | 5.73 | 869,300 |
| 03 Apr 2024 | 13.76 | 13.76 | 5.00 | 6.86 | 6.86 | 3,160,800 |
| 02 Apr 2024 | 18.53 | 20.95 | 13.58 | 15.50 | 15.50 | 273,900 |
| 01 Apr 2024 | 29.00 | 30.52 | 17.00 | 18.09 | 18.09 | 313,800 |
| 28 Mar 2024 | 33.00 | 48.00 | 28.10 | 33.06 | 33.06 | 613,700 |
| 27 Mar 2024 | 12.57 | 56.00 | 9.44 | 44.00 | 44.00 | 4,294,500 |
| 26 Mar 2024 | 9.64 | 10.35 | 6.20 | 6.58 | 6.58 | 9,100 |
| 25 Mar 2024 | 10.11 | 11.35 | 9.95 | 10.04 | 10.04 | 4,900 |
| 22 Mar 2024 | 12.86 | 13.31 | 10.43 | 10.49 | 10.49 | 15,200 |
| 21 Mar 2024 | 12.21 | 12.24 | 11.36 | 11.75 | 11.75 | 2,500 |
| 20 Mar 2024 | 11.79 | 11.79 | 10.90 | 11.14 | 11.14 | 700 |
| 19 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 18 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1,400 |
| 15 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 14 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 13 Mar 2024 | 12.00 | 12.00 | 10.48 | 10.79 | 10.79 | 21,400 |
| 12 Mar 2024 | 13.95 | 14.00 | 10.51 | 10.94 | 10.94 | 32,100 |
| 11 Mar 2024 | 11.70 | 13.34 | 11.70 | 13.34 | 13.34 | 2,000 |
| 08 Mar 2024 | 11.30 | 11.30 | 10.75 | 10.75 | 10.75 | 2,400 |
| 07 Mar 2024 | 11.40 | 11.89 | 10.50 | 10.50 | 10.50 | 43,300 |
| 06 Mar 2024 | 12.64 | 12.64 | 11.00 | 11.30 | 11.30 | 28,700 |
| 05 Mar 2024 | 11.54 | 12.60 | 11.00 | 11.00 | 11.00 | 1,300 |
| 04 Mar 2024 | 11.07 | 11.07 | 11.04 | 11.04 | 11.04 | 300 |
| 01 Mar 2024 | 11.28 | 13.07 | 10.50 | 10.52 | 10.52 | 31,700 |
| 29 Feb 2024 | 10.66 | 12.65 | 9.80 | 10.85 | 10.85 | 2,600 |
| 28 Feb 2024 | 11.19 | 17.61 | 10.55 | 10.72 | 10.72 | 35,600 |
| 27 Feb 2024 | 10.40 | 10.40 | 9.93 | 10.20 | 10.20 | 3,200 |
| 26 Feb 2024 | 10.42 | 10.48 | 10.42 | 10.48 | 10.48 | 900 |
| 23 Feb 2024 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | 1,000 |
| 22 Feb 2024 | 10.44 | 10.75 | 10.31 | 10.59 | 10.59 | 5,900 |
| 21 Feb 2024 | 10.87 | 10.87 | 10.36 | 10.79 | 10.79 | 35,900 |
| 20 Feb 2024 | 10.79 | 10.82 | 10.79 | 10.80 | 10.80 | 46,900 |
| 16 Feb 2024 | 10.80 | 10.80 | 10.74 | 10.79 | 10.79 | 22,900 |
| 15 Feb 2024 | 10.72 | 10.74 | 10.65 | 10.74 | 10.74 | 5,500 |
| 14 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 200 |
| 13 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 700 |
| 12 Feb 2024 | 10.68 | 10.73 | 10.68 | 10.73 | 10.73 | 101,900 |
| 09 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 600 |
| 07 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 300 |
| 06 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 05 Feb 2024 | 10.69 | 10.69 | 10.65 | 10.66 | 10.66 | 3,800 |
| 02 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1,000 |
| 01 Feb 2024 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | 338,700 |
| 31 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 30 Jan 2024 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | 5,900 |
| 29 Jan 2024 | 10.60 | 10.62 | 10.60 | 10.61 | 10.61 | 72,800 |
| 26 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 10,300 |
| 25 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 300 |
| 24 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 9,700 |
| 23 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 16,400 |
| 19 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4,500 |
| 18 Jan 2024 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 21,500 |
| 17 Jan 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 1,100 |
| 16 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 11 Jan 2024 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | 365,900 |
| 10 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 6,000 |
| 09 Jan 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 500 |
| 08 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 05 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 200 |
| 04 Jan 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 5,200 |
| 03 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 4,100 |
| 02 Jan 2024 | 10.56 | 10.58 | 10.56 | 10.57 | 10.57 | 3,600 |
| 29 Dec 2023 | 10.55 | 10.56 | 10.54 | 10.56 | 10.56 | 274,700 |
| 28 Dec 2023 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 21,800 |
| 27 Dec 2023 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 23,900 |
| 26 Dec 2023 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | 9,000 |
| 22 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4,700 |
| 21 Dec 2023 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 600 |
| 20 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 19 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 276,600 |
| 18 Dec 2023 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 150,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.