Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GCT Semiconductor Holding, Inc. Common Stock (NY: GCTS )

2.290 +0.050 (+2.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.260 2.360 2.200 2.290 295,185 -0.03(-1.27%)
Dec 19, 2024 2.500 2.535 2.260 2.320 219,779 -0.17(-6.85%)
Dec 18, 2024 2.550 2.699 2.490 2.490 184,552 -0.07(-2.73%)
Dec 17, 2024 2.500 2.595 2.450 2.560 125,532 +0.06(+2.40%)
Dec 16, 2024 2.650 2.670 2.470 2.500 312,464 -0.14(-5.30%)
Dec 13, 2024 2.500 2.700 2.450 2.640 147,127 +0.14(+5.60%)
Dec 12, 2024 2.440 2.538 2.420 2.500 114,072 -0.01(-0.40%)
Dec 11, 2024 2.680 2.695 2.450 2.510 159,045 -0.15(-5.64%)
Dec 10, 2024 2.760 2.811 2.640 2.660 148,347 -0.08(-2.92%)
Dec 09, 2024 2.540 2.750 2.460 2.740 200,122 +0.23(+9.16%)
Dec 06, 2024 2.480 2.520 2.430 2.510 96,289 +0.02(+0.80%)
Dec 05, 2024 2.470 2.550 2.340 2.490 170,094 -0.04(-1.58%)
Dec 04, 2024 2.610 2.650 2.490 2.530 90,496 -0.04(-1.56%)
Dec 03, 2024 2.600 2.620 2.180 2.570 283,203 -0.05(-1.91%)
Dec 02, 2024 2.650 2.770 2.570 2.620 215,031 +0.07(+2.75%)
Nov 29, 2024 2.450 2.630 2.450 2.550 128,331 +0.17(+7.14%)
Nov 27, 2024 2.290 2.395 2.290 2.380 91,324 +0.12(+5.31%)
Nov 26, 2024 2.280 2.300 2.190 2.260 117,882 +0.04(+1.80%)
Nov 25, 2024 2.470 2.470 2.220 2.220 178,510 -0.15(-6.33%)
Nov 22, 2024 2.250 2.390 2.195 2.370 179,235 +0.14(+6.28%)
Nov 21, 2024 2.260 2.270 2.120 2.230 127,127 +0.05(+2.29%)
Nov 20, 2024 2.250 2.260 2.125 2.180 149,139 -0.08(-3.54%)
Nov 19, 2024 2.380 2.430 2.120 2.260 353,601 -0.08(-3.42%)
Nov 18, 2024 2.420 2.420 2.330 2.340 132,174 +0.03(+1.30%)
Nov 15, 2024 2.530 2.580 2.290 2.310 307,220 -0.34(-12.83%)
Nov 14, 2024 2.580 2.699 2.500 2.650 241,319 +0.11(+4.33%)
Nov 13, 2024 2.790 2.790 2.513 2.540 211,327 -0.25(-8.96%)
Nov 12, 2024 2.690 2.790 2.660 2.790 115,927 +0.06(+2.20%)
Nov 11, 2024 2.850 2.850 2.650 2.730 147,757 -0.12(-4.21%)
Nov 08, 2024 2.740 2.860 2.700 2.850 132,959 +0.12(+4.40%)
Nov 07, 2024 2.630 2.780 2.610 2.730 80,269 +0.04(+1.49%)
Nov 06, 2024 2.620 2.719 2.620 2.690 94,184 +0.08(+3.07%)
Nov 05, 2024 2.620 2.759 2.524 2.610 122,570 +0.07(+2.76%)
Nov 04, 2024 2.550 2.760 2.510 2.540 169,437 +0.01(+0.40%)
Nov 01, 2024 2.420 2.580 2.420 2.530 159,936 +0.22(+9.52%)
Oct 31, 2024 2.520 2.520 2.260 2.310 176,426 -0.16(-6.48%)
Oct 30, 2024 2.560 2.575 2.400 2.470 131,770 -0.07(-2.76%)
Oct 29, 2024 2.620 2.620 2.500 2.540 130,923 -0.06(-2.31%)
Oct 28, 2024 2.710 2.770 2.600 2.600 142,977 -0.11(-4.06%)
Oct 25, 2024 2.690 2.780 2.600 2.710 165,543 -0.02(-0.73%)
Oct 24, 2024 2.480 2.739 2.460 2.730 70,018 +0.25(+10.08%)
Oct 23, 2024 2.590 2.590 2.470 2.480 127,708 -0.13(-4.98%)
Oct 22, 2024 2.670 2.686 2.570 2.610 55,606 -0.09(-3.33%)
Oct 21, 2024 2.620 2.730 2.550 2.700 93,904 +0.08(+3.05%)
Oct 18, 2024 2.460 2.740 2.460 2.620 133,982 +0.18(+7.38%)
Oct 17, 2024 2.450 2.550 2.420 2.440 110,266 +0.00(+0.00%)
Oct 16, 2024 2.540 2.600 2.410 2.440 124,364 -0.08(-3.17%)
Oct 15, 2024 2.350 2.650 2.280 2.520 243,139 +0.17(+7.23%)
Oct 14, 2024 2.530 2.530 2.350 2.350 231,197 -0.18(-7.11%)
Oct 11, 2024 2.650 2.680 2.450 2.530 172,597 -0.08(-3.07%)
Oct 10, 2024 2.590 2.700 2.550 2.610 134,273 -0.06(-2.25%)
Oct 09, 2024 2.610 2.695 2.538 2.670 77,765 +0.07(+2.69%)
Oct 08, 2024 2.690 2.770 2.600 2.600 85,913 -0.10(-3.70%)
Oct 07, 2024 2.610 2.765 2.520 2.700 144,603 +0.10(+3.85%)
Oct 04, 2024 2.750 2.790 2.600 2.600 105,543 -0.07(-2.62%)
Oct 03, 2024 2.840 2.858 2.640 2.670 237,194 -0.21(-7.29%)
Oct 02, 2024 3.000 3.030 2.870 2.880 123,188 -0.12(-4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.