NYSE - Delayed Quote USD

GCT Semiconductor Holding, Inc. (GCTS)

Compare
2.6100 -0.0900 (-3.33%)
At close: October 22 at 4:00 PM EDT
2.6000 -0.01 (-0.38%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 2.6700 2.6855 2.5800 2.6100 2.6100 52,217
Oct 21, 2024 2.6200 2.7300 2.5500 2.7000 2.7000 93,900
Oct 18, 2024 2.4600 2.7400 2.4600 2.6200 2.6200 133,800
Oct 17, 2024 2.4500 2.5500 2.4200 2.4400 2.4400 110,200
Oct 16, 2024 2.5400 2.6000 2.4100 2.4400 2.4400 124,400
Oct 15, 2024 2.3500 2.6500 2.2800 2.5200 2.5200 243,700
Oct 14, 2024 2.5300 2.5300 2.3500 2.3500 2.3500 231,200
Oct 11, 2024 2.6500 2.6800 2.4500 2.5300 2.5300 172,600
Oct 10, 2024 2.5900 2.7000 2.5500 2.6100 2.6100 134,300
Oct 9, 2024 2.6100 2.6950 2.5380 2.6700 2.6700 77,800
Oct 8, 2024 2.6900 2.7700 2.6000 2.6000 2.6000 85,900
Oct 7, 2024 2.6100 2.7650 2.5200 2.7000 2.7000 144,600
Oct 4, 2024 2.7500 2.7900 2.6000 2.6000 2.6000 105,500
Oct 3, 2024 2.8400 2.8580 2.6400 2.6700 2.6700 237,100
Oct 2, 2024 3.0000 3.0300 2.8700 2.8800 2.8800 123,200
Oct 1, 2024 3.3800 3.4000 2.9800 3.0000 3.0000 259,800
Sep 30, 2024 3.3400 3.4500 3.3100 3.3500 3.3500 196,000
Sep 27, 2024 3.1200 3.2400 3.1200 3.2300 3.2300 136,800
Sep 26, 2024 3.0200 3.2500 2.9300 3.2000 3.2000 162,700
Sep 25, 2024 2.9000 3.0000 2.8400 2.9400 2.9400 80,800
Sep 24, 2024 2.8400 2.9960 2.8100 2.8700 2.8700 154,600
Sep 23, 2024 2.8000 2.8400 2.7700 2.8000 2.8000 77,600
Sep 20, 2024 2.7700 2.8900 2.7100 2.7600 2.7600 186,500
Sep 19, 2024 2.8000 2.8500 2.7100 2.7800 2.7800 164,800
Sep 18, 2024 2.7700 2.7900 2.6750 2.6800 2.6800 143,400
Sep 17, 2024 2.8000 2.8400 2.7300 2.7500 2.7500 73,200
Sep 16, 2024 2.8300 2.8400 2.7100 2.7900 2.7900 67,300
Sep 13, 2024 2.7300 2.9200 2.7300 2.8300 2.8300 228,000
Sep 12, 2024 2.6700 2.8000 2.6680 2.7100 2.7100 113,600
Sep 11, 2024 2.4600 2.6500 2.3500 2.6500 2.6500 190,900
Sep 10, 2024 2.4700 2.5900 2.3800 2.4800 2.4800 169,200
Sep 9, 2024 2.6400 2.6650 2.3600 2.4400 2.4400 259,400
Sep 6, 2024 2.6900 2.7600 2.5800 2.6200 2.6200 164,700
Sep 5, 2024 2.6400 2.7900 2.6400 2.7800 2.7800 134,200
Sep 4, 2024 2.6500 2.7400 2.6300 2.6700 2.6700 137,700
Sep 3, 2024 2.8000 2.8500 2.6130 2.6400 2.6400 257,300
Aug 30, 2024 2.8300 2.8700 2.7600 2.8000 2.8000 175,300
Aug 29, 2024 3.0000 3.0000 2.6700 2.8200 2.8200 357,200
Aug 28, 2024 2.8300 3.2700 2.8200 2.9700 2.9700 644,500
Aug 27, 2024 2.7200 2.7880 2.4700 2.7800 2.7800 292,900
Aug 26, 2024 2.9700 2.9700 2.7400 2.7500 2.7500 433,700
Aug 23, 2024 3.2000 3.2000 2.8000 2.9900 2.9900 699,900
Aug 22, 2024 3.3900 3.4300 3.1300 3.1700 3.1700 484,200
Aug 21, 2024 3.4400 3.5400 3.3900 3.4600 3.4600 281,800
Aug 20, 2024 3.4900 3.5700 3.4900 3.5300 3.5300 206,700
Aug 19, 2024 3.4200 3.5500 3.4200 3.5400 3.5400 212,200
Aug 16, 2024 3.6900 3.7100 3.3900 3.5000 3.5000 393,400
Aug 15, 2024 3.3500 3.8400 3.3000 3.7900 3.7900 581,900
Aug 14, 2024 3.6600 3.8000 3.3500 3.6000 3.6000 1,001,100
Aug 13, 2024 3.8500 3.9800 3.4350 3.7600 3.7600 10,134,800
Aug 12, 2024 3.4600 3.4600 3.3000 3.4000 3.4000 111,200
Aug 9, 2024 3.3200 3.6900 3.3000 3.3700 3.3700 190,000
Aug 8, 2024 3.3700 3.4290 3.2500 3.2900 3.2900 136,300
Aug 7, 2024 3.7400 3.7400 3.3100 3.3400 3.3400 88,200
Aug 6, 2024 3.8000 3.8900 3.6400 3.6600 3.6600 62,500
Aug 5, 2024 3.7500 3.7900 3.6600 3.7300 3.7300 115,900
Aug 2, 2024 4.1600 4.2300 3.9300 3.9300 3.9300 116,500
Aug 1, 2024 4.6500 4.6850 4.3200 4.3200 4.3200 112,900
Jul 31, 2024 4.7000 4.8000 4.6440 4.7000 4.7000 72,800
Jul 30, 2024 4.8700 4.8700 4.5300 4.5400 4.5400 85,300
Jul 29, 2024 4.8800 5.0050 4.8000 4.8600 4.8600 139,300
Jul 26, 2024 4.9800 4.9800 4.8300 4.9000 4.9000 43,900
Jul 25, 2024 4.9100 4.9900 4.8100 4.8800 4.8800 77,100
Jul 24, 2024 4.9800 4.9800 4.8400 4.9300 4.9300 98,500
Jul 23, 2024 4.9700 5.0200 4.9290 4.9700 4.9700 73,200
Jul 22, 2024 4.9000 5.0900 4.9000 4.9800 4.9800 91,100
Jul 19, 2024 5.1000 5.1000 4.7050 4.8400 4.8400 231,800
Jul 18, 2024 5.0600 5.1600 4.9900 5.1400 5.1400 210,300
Jul 17, 2024 5.0000 5.0600 4.9200 5.0000 5.0000 95,900
Jul 16, 2024 5.1700 5.2000 5.0200 5.1000 5.1000 137,100
Jul 15, 2024 5.2500 5.2500 5.0600 5.0800 5.0800 107,900
Jul 12, 2024 5.1000 5.3800 5.0490 5.2700 5.2700 210,900
Jul 11, 2024 5.1000 5.1820 4.5500 5.1600 5.1600 439,400
Jul 10, 2024 5.2000 5.3000 5.1000 5.2100 5.2100 171,200
Jul 9, 2024 5.2000 5.2700 5.0500 5.1900 5.1900 251,300
Jul 8, 2024 5.2800 5.3900 5.2000 5.2800 5.2800 195,300
Jul 5, 2024 5.3600 5.4500 5.1350 5.2800 5.2800 247,700
Jul 3, 2024 5.2900 5.2900 5.2000 5.2500 5.2500 48,000
Jul 2, 2024 5.2300 5.4050 5.1200 5.3000 5.3000 103,500
Jul 1, 2024 5.3700 5.4400 5.0800 5.2300 5.2300 142,300
Jun 28, 2024 4.9800 5.2300 4.9800 5.2100 5.2100 997,400
Jun 27, 2024 4.6200 4.9800 4.6200 4.9800 4.9800 191,300
Jun 26, 2024 5.3500 5.4400 4.4350 4.5200 4.5200 457,800
Jun 25, 2024 5.6100 5.6300 5.2900 5.3400 5.3400 383,200
Jun 24, 2024 5.2300 5.6500 5.2300 5.5800 5.5800 357,700
Jun 21, 2024 4.9900 5.4400 4.9000 5.3300 5.3300 2,028,300
Jun 20, 2024 5.0000 5.1050 4.8900 5.0000 5.0000 293,900
Jun 18, 2024 5.6000 5.6000 4.6500 4.8700 4.8700 460,700
Jun 17, 2024 5.2000 5.2740 5.0800 5.2200 5.2200 260,400
Jun 14, 2024 5.4500 5.5200 4.9300 5.0000 5.0000 291,900
Jun 13, 2024 4.9400 5.4400 4.8800 5.4400 5.4400 523,700
Jun 12, 2024 4.1000 4.8800 4.1000 4.6600 4.6600 484,300
Jun 11, 2024 3.5400 4.1500 3.5200 3.9400 3.9400 561,800
Jun 10, 2024 3.1600 3.5500 3.1300 3.5300 3.5300 625,800
Jun 7, 2024 3.2100 3.2400 3.0400 3.0400 3.0400 268,200
Jun 6, 2024 3.2900 3.4600 3.0700 3.0700 3.0700 180,700
Jun 5, 2024 3.8800 3.9000 3.1500 3.1900 3.1900 662,700
Jun 4, 2024 4.1100 4.1400 3.8500 3.9800 3.9800 290,000
Jun 3, 2024 4.7400 4.7400 4.3200 4.5500 4.5500 121,700
May 31, 2024 4.6600 4.8500 4.4370 4.5400 4.5400 87,800
May 30, 2024 4.8100 5.0300 4.6300 4.7300 4.7300 139,400
May 29, 2024 5.1500 5.2700 4.6700 4.7200 4.7200 98,800
May 28, 2024 5.7900 5.8000 5.2100 5.3000 5.3000 185,900
May 24, 2024 5.4400 5.8000 5.2950 5.8000 5.8000 158,400
May 23, 2024 5.3000 5.5000 5.2600 5.3400 5.3400 91,600
May 22, 2024 5.2400 5.5740 5.2400 5.3100 5.3100 95,000
May 21, 2024 5.1900 5.4210 5.1900 5.3900 5.3900 77,100
May 20, 2024 5.3500 5.4400 5.1500 5.3000 5.3000 76,200
May 17, 2024 5.3500 5.3500 5.1100 5.3100 5.3100 92,000
May 16, 2024 5.6500 5.6500 5.2600 5.3300 5.3300 125,100
May 15, 2024 5.7400 5.8200 5.4100 5.5200 5.5200 129,800
May 14, 2024 5.6200 5.9000 5.4500 5.8800 5.8800 242,400
May 13, 2024 5.6900 5.9400 5.5800 5.7700 5.7700 79,800
May 10, 2024 5.8800 6.0300 5.5600 5.6000 5.6000 151,000
May 9, 2024 5.9600 6.1000 5.7900 5.8700 5.8700 149,300
May 8, 2024 6.3000 6.3200 5.9350 6.0200 6.0200 154,600
May 7, 2024 6.8000 7.0000 5.8300 6.3700 6.3700 490,900
May 6, 2024 6.2000 6.6500 6.0200 6.5900 6.5900 330,900
May 3, 2024 5.2000 6.1400 5.2000 6.0900 6.0900 629,400
May 2, 2024 4.9200 5.2800 4.8010 5.0700 5.0700 159,300
May 1, 2024 4.8000 5.3850 4.7600 5.0400 5.0400 243,600
Apr 30, 2024 4.8300 4.9000 4.6600 4.7200 4.7200 195,500
Apr 29, 2024 4.8900 4.9300 4.7100 4.8100 4.8100 165,300
Apr 26, 2024 4.7700 5.0660 4.7100 4.7800 4.7800 204,500
Apr 25, 2024 4.6700 4.7800 4.5200 4.7100 4.7100 230,100
Apr 24, 2024 4.7500 5.1000 4.4800 4.8300 4.8300 267,800
Apr 23, 2024 4.5200 4.8900 4.4100 4.6200 4.6200 474,800
Apr 22, 2024 4.2100 4.4400 3.9100 4.4000 4.4000 463,900
Apr 19, 2024 4.9300 5.2900 3.8000 3.9000 3.9000 701,700
Apr 18, 2024 4.9800 5.1400 4.7600 4.9800 4.9800 313,400
Apr 17, 2024 4.9200 5.3800 4.9010 5.0200 5.0200 385,700
Apr 16, 2024 5.6100 5.6100 4.8400 4.9700 4.9700 641,700
Apr 15, 2024 5.9000 6.0000 5.5300 5.5700 5.5700 365,600
Apr 12, 2024 6.2700 6.4500 5.9000 6.0600 6.0600 934,900
Apr 11, 2024 7.3300 7.4500 6.4900 7.0200 7.0200 710,300
Apr 10, 2024 6.0200 8.0000 6.0100 7.4000 7.4000 3,584,900
Apr 9, 2024 6.3000 6.5800 5.8700 6.3700 6.3700 1,372,600
Apr 8, 2024 7.8800 8.2400 6.2600 7.0000 7.0000 1,699,700
Apr 5, 2024 11.0300 11.9000 7.5000 8.1600 8.1600 28,557,900
Apr 4, 2024 6.5400 6.6700 5.5500 5.7300 5.7300 869,300
Apr 3, 2024 13.7600 13.7600 5.0000 6.8600 6.8600 3,160,800
Apr 2, 2024 18.5300 20.9500 13.5810 15.5000 15.5000 273,900
Apr 1, 2024 29.0000 30.5200 17.0000 18.0900 18.0900 313,800
Mar 28, 2024 33.0000 48.0000 28.1000 33.0600 33.0600 613,700
Mar 27, 2024 12.5700 56.0000 9.4400 44.0000 44.0000 4,294,500
Mar 26, 2024 9.6400 10.3500 6.2000 6.5800 6.5800 9,100
Mar 25, 2024 10.1100 11.3500 9.9500 10.0400 10.0400 4,900
Mar 22, 2024 12.8600 13.3100 10.4250 10.4900 10.4900 15,200
Mar 21, 2024 12.2100 12.2400 11.3600 11.7500 11.7500 2,500
Mar 20, 2024 11.7910 11.7910 10.9000 11.1400 11.1400 700
Mar 19, 2024 11.4700 11.4700 11.4700 11.4700 11.4700 -
Mar 18, 2024 11.4700 11.4700 11.4700 11.4700 11.4700 1,400
Mar 15, 2024 10.8000 10.8000 10.8000 10.8000 10.8000 -
Mar 14, 2024 10.8000 10.8000 10.8000 10.8000 10.8000 100
Mar 13, 2024 12.0000 12.0000 10.4850 10.7900 10.7900 21,400
Mar 12, 2024 13.9500 14.0000 10.5050 10.9400 10.9400 32,100
Mar 11, 2024 11.7000 13.3400 11.7000 13.3400 13.3400 2,000
Mar 8, 2024 11.3000 11.3000 10.7500 10.7500 10.7500 2,400
Mar 7, 2024 11.4000 11.8880 10.5000 10.5000 10.5000 43,300
Mar 6, 2024 12.6400 12.6400 11.0000 11.3000 11.3000 28,700
Mar 5, 2024 11.5400 12.6000 11.0000 11.0000 11.0000 1,300
Mar 4, 2024 11.0700 11.0700 11.0400 11.0400 11.0400 300
Mar 1, 2024 11.2800 13.0700 10.5000 10.5200 10.5200 31,700
Feb 29, 2024 10.6600 12.6500 9.8000 10.8500 10.8500 2,600
Feb 28, 2024 11.1900 17.6100 10.5500 10.7200 10.7200 35,600
Feb 27, 2024 10.4000 10.4000 9.9300 10.2000 10.2000 3,200
Feb 26, 2024 10.4200 10.4800 10.4200 10.4800 10.4800 900
Feb 23, 2024 10.3000 10.3000 9.9000 9.9000 9.9000 1,000
Feb 22, 2024 10.4400 10.7500 10.3100 10.5900 10.5900 5,900
Feb 21, 2024 10.8700 10.8700 10.3570 10.7900 10.7900 35,900
Feb 20, 2024 10.7900 10.8200 10.7900 10.8000 10.8000 46,900
Feb 16, 2024 10.8000 10.8000 10.7400 10.7900 10.7900 22,900
Feb 15, 2024 10.7200 10.7400 10.6500 10.7400 10.7400 5,500
Feb 14, 2024 10.7200 10.7200 10.7200 10.7200 10.7200 200
Feb 13, 2024 10.7100 10.7100 10.7100 10.7100 10.7100 700
Feb 12, 2024 10.6800 10.7250 10.6800 10.7250 10.7250 101,900
Feb 9, 2024 10.7000 10.7000 10.7000 10.7000 10.7000 -
Feb 8, 2024 10.7000 10.7000 10.7000 10.7000 10.7000 600
Feb 7, 2024 10.7000 10.7000 10.7000 10.7000 10.7000 300
Feb 6, 2024 10.6600 10.6600 10.6600 10.6600 10.6600 -
Feb 5, 2024 10.6900 10.6900 10.6500 10.6600 10.6600 3,800
Feb 2, 2024 10.6600 10.6600 10.6600 10.6600 10.6600 1,000
Feb 1, 2024 10.6200 10.6500 10.6200 10.6500 10.6500 338,700
Jan 31, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Jan 30, 2024 10.6200 10.6200 10.6000 10.6000 10.6000 5,900
Jan 29, 2024 10.5950 10.6200 10.5950 10.6100 10.6100 72,800
Jan 26, 2024 10.6000 10.6000 10.5900 10.5900 10.5900 10,300
Jan 25, 2024 10.5900 10.5900 10.5900 10.5900 10.5900 300
Jan 24, 2024 10.6000 10.6000 10.5900 10.5900 10.5900 9,700
Jan 23, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Jan 22, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 16,400
Jan 19, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 4,500
Jan 18, 2024 10.5900 10.6000 10.5800 10.6000 10.6000 21,500
Jan 17, 2024 10.6000 10.6000 10.5900 10.5900 10.5900 1,100
Jan 16, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 -
Jan 12, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 -
Jan 11, 2024 10.5700 10.5900 10.5700 10.5800 10.5800 365,900
Jan 10, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 6,000
Jan 9, 2024 10.5800 10.5800 10.5700 10.5700 10.5700 500
Jan 8, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 -
Jan 5, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 200
Jan 4, 2024 10.5600 10.5700 10.5600 10.5700 10.5700 5,200
Jan 3, 2024 10.5600 10.5600 10.5600 10.5600 10.5600 4,100
Jan 2, 2024 10.5600 10.5800 10.5600 10.5700 10.5700 3,600
Dec 29, 2023 10.5500 10.5600 10.5400 10.5600 10.5600 274,700
Dec 28, 2023 10.5300 10.5400 10.5300 10.5400 10.5400 21,800
Dec 27, 2023 10.5400 10.5400 10.5350 10.5350 10.5350 23,900
Dec 26, 2023 10.5400 10.5400 10.5350 10.5400 10.5400 9,000
Dec 22, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 4,700
Dec 21, 2023 10.5400 10.5500 10.5400 10.5450 10.5450 600
Dec 20, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 -
Dec 19, 2023 10.5500 10.5500 10.5450 10.5500 10.5500 276,600
Dec 18, 2023 10.5400 10.5400 10.5300 10.5300 10.5300 150,400
Dec 15, 2023 10.5300 10.5300 10.5300 10.5300 10.5300 5,500
Dec 14, 2023 10.5300 10.5300 10.5300 10.5300 10.5300 92,100
Dec 13, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 -
Dec 12, 2023 10.5300 10.5400 10.5300 10.5400 10.5400 1,900
Dec 11, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 1,000
Dec 8, 2023 10.5600 10.5600 10.5300 10.5400 10.5400 27,900
Dec 7, 2023 10.5400 10.5400 10.5300 10.5300 10.5300 53,600
Dec 6, 2023 10.5300 10.5300 10.5300 10.5300 10.5300 -
Dec 5, 2023 10.5350 10.5350 10.5300 10.5300 10.5300 21,800
Dec 4, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 300
Dec 1, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 500
Nov 30, 2023 10.5450 10.5450 10.5450 10.5450 10.5450 100
Nov 29, 2023 10.5350 10.5450 10.5300 10.5450 10.5450 25,200
Nov 28, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 33,500
Nov 27, 2023 10.5500 10.5500 10.5400 10.5400 10.5400 167,200
Nov 24, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 800
Nov 22, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 -
Nov 21, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 53,300
Nov 20, 2023 10.5600 10.5600 10.5400 10.5500 10.5500 306,600
Nov 17, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 600
Nov 16, 2023 10.5500 10.5500 10.5400 10.5400 10.5400 17,600
Nov 15, 2023 10.5600 10.5600 10.5200 10.5400 10.5400 177,100
Nov 14, 2023 10.5500 10.5650 10.5500 10.5600 10.5600 110,000
Nov 13, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 85,400
Nov 10, 2023 10.5500 10.5500 10.5500 10.5500 10.5500 39,300
Nov 9, 2023 10.5400 10.5600 10.5400 10.5500 10.5500 516,000
Nov 8, 2023 10.5400 10.5500 10.5400 10.5500 10.5500 582,400
Nov 7, 2023 10.6000 10.7500 10.6000 10.7500 10.7500 2,300
Nov 6, 2023 10.6900 11.5500 10.6900 11.5500 11.5500 1,500
Nov 3, 2023 11.2100 11.3100 10.7150 10.7150 10.7150 653,400
Nov 2, 2023 10.8000 11.0000 10.7100 10.7100 10.7100 402,000
Nov 1, 2023 10.6900 10.7200 10.6900 10.7100 10.7100 652,800
Oct 31, 2023 10.6600 10.6900 10.6550 10.6700 10.6700 1,436,200
Oct 30, 2023 10.6600 10.6800 10.6600 10.6600 10.6600 62,200
Oct 27, 2023 10.6800 10.6800 10.6600 10.6600 10.6600 26,200
Oct 26, 2023 10.6700 10.6800 10.6700 10.6800 10.6800 7,300
Oct 25, 2023 10.6600 10.6600 10.6500 10.6600 10.6600 150,200
Oct 24, 2023 10.6500 10.6500 10.6500 10.6500 10.6500 300
Oct 23, 2023 10.6500 10.6500 10.6500 10.6500 10.6500 -

Related Tickers