Advertisement
U.S. Markets open in 7 hrs 55 mins
S&P Futures
5,888.00 -4.50 (-0.08%) Dow Futures
43,045.00 -124.00 (-0.29%) Nasdaq Futures
20,520.50 -21.50 (-0.10%) Russell 2000 Futures
2,244.60 -1.60 (-0.07%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,763.70 +3.90 (+0.14%)
GCT Semiconductor Holding, Inc. (GCTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 2.6100 | 2.6950 | 2.5380 | 2.6700 | 2.6700 | 77,800 |
| Oct 08, 2024 | 2.6900 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 85,900 |
| Oct 07, 2024 | 2.6100 | 2.7650 | 2.5200 | 2.7000 | 2.7000 | 144,600 |
| Oct 04, 2024 | 2.7500 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 105,500 |
| Oct 03, 2024 | 2.8400 | 2.8580 | 2.6400 | 2.6700 | 2.6700 | 237,100 |
| Oct 02, 2024 | 3.0000 | 3.0300 | 2.8700 | 2.8800 | 2.8800 | 123,200 |
| Oct 01, 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 09, 2024 | 2.6400 | 2.6650 | 2.3600 | 2.4400 | 2.4400 | 259,400 |
| Sep 06, 2024 | 2.6900 | 2.7600 | 2.5800 | 2.6200 | 2.6200 | 164,700 |
| Sep 05, 2024 | 2.6400 | 2.7900 | 2.6400 | 2.7800 | 2.7800 | 134,200 |
| Sep 04, 2024 | 2.6500 | 2.7400 | 2.6300 | 2.6700 | 2.6700 | 137,700 |
| Sep 03, 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 09, 2024 | 3.3200 | 3.6900 | 3.3000 | 3.3700 | 3.3700 | 190,000 |
| Aug 08, 2024 | 3.3700 | 3.4290 | 3.2500 | 3.2900 | 3.2900 | 136,300 |
| Aug 07, 2024 | 3.7400 | 3.7400 | 3.3100 | 3.3400 | 3.3400 | 88,200 |
| Aug 06, 2024 | 3.8000 | 3.8900 | 3.6400 | 3.6600 | 3.6600 | 62,500 |
| Aug 05, 2024 | 3.7500 | 3.7900 | 3.6600 | 3.7300 | 3.7300 | 115,900 |
| Aug 02, 2024 | 4.1600 | 4.2300 | 3.9300 | 3.9300 | 3.9300 | 116,500 |
| Aug 01, 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 09, 2024 | 5.2000 | 5.2700 | 5.0500 | 5.1900 | 5.1900 | 251,300 |
| Jul 08, 2024 | 5.2800 | 5.3900 | 5.2000 | 5.2800 | 5.2800 | 195,300 |
| Jul 05, 2024 | 5.3600 | 5.4500 | 5.1350 | 5.2800 | 5.2800 | 247,700 |
| Jul 03, 2024 | 5.2900 | 5.2900 | 5.2000 | 5.2500 | 5.2500 | 48,000 |
| Jul 02, 2024 | 5.2300 | 5.4050 | 5.1200 | 5.3000 | 5.3000 | 103,500 |
| Jul 01, 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 07, 2024 | 3.2100 | 3.2400 | 3.0400 | 3.0400 | 3.0400 | 268,200 |
| Jun 06, 2024 | 3.2900 | 3.4600 | 3.0700 | 3.0700 | 3.0700 | 180,700 |
| Jun 05, 2024 | 3.8800 | 3.9000 | 3.1500 | 3.1900 | 3.1900 | 662,700 |
| Jun 04, 2024 | 4.1100 | 4.1400 | 3.8500 | 3.9800 | 3.9800 | 290,000 |
| Jun 03, 2024 | 4.7400 | 4.7400 | 4.3200 | 4.5500 | 4.5500 | 121,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.