GCT Semiconductor Holding, Inc. Common Stock (GCTS)

1.8500Last Price

-0.0900 (-4.64%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	2.04	2.05	1.92	1.94	157,157	1.94
2/28/2025	1.96	1.96	1.87	1.92	104,685	1.92
2/27/2025	2.01	2.05	1.86	1.86	128,542	1.86
2/26/2025	2.05	2.07	1.99	2.01	67,090	2.01
2/25/2025	2.03	2.04	1.98	1.98	104,904	1.98
2/24/2025	2.08	2.10	1.98	1.98	112,178	1.98
2/21/2025	2.13	2.19	2.02	2.02	96,455	2.02
2/20/2025	2.16	2.17	2.04	2.11	82,845	2.11
2/19/2025	2.20	2.20	2.13	2.15	65,821	2.15
2/18/2025	2.20	2.23	2.18	2.20	52,905	2.20
2/14/2025	2.25	2.26	2.11	2.15	91,908	2.15
2/13/2025	2.01	2.36	2.01	2.21	225,452	2.21
2/12/2025	2.01	2.07	1.97	1.99	121,058	1.99
2/11/2025	2.11	2.16	2.02	2.04	81,123	2.04
2/10/2025	2.06	2.12	2.06	2.12	91,834	2.12
2/07/2025	2.23	2.23	2.00	2.02	159,261	2.02
2/06/2025	2.16	2.27	2.16	2.23	130,124	2.23
2/05/2025	2.14	2.16	2.08	2.15	83,634	2.15
2/04/2025	2.10	2.12	2.03	2.11	106,784	2.11
2/03/2025	2.16	2.16	1.98	2.02	181,828	2.02
1/31/2025	2.33	2.35	2.15	2.16	194,399	2.16
1/30/2025	2.35	2.35	2.22	2.28	111,064	2.28
1/29/2025	2.42	2.45	2.29	2.33	71,761	2.33
1/28/2025	2.32	2.46	2.29	2.38	103,864	2.38
1/27/2025	2.31	2.40	2.23	2.31	161,234	2.31
1/24/2025	2.51	2.52	2.40	2.40	112,386	2.40
1/23/2025	2.45	2.50	2.43	2.47	41,185	2.47
1/22/2025	2.50	2.55	2.46	2.49	71,319	2.49
1/21/2025	2.55	2.57	2.47	2.49	64,551	2.49
1/17/2025	2.52	2.55	2.48	2.52	61,955	2.52
1/16/2025	2.45	2.52	2.37	2.46	84,101	2.46
1/15/2025	2.41	2.46	2.37	2.41	37,596	2.41
1/14/2025	2.49	2.51	2.33	2.37	101,257	2.37
1/13/2025	2.49	2.49	2.40	2.46	96,832	2.46
1/10/2025	2.56	2.56	2.46	2.50	66,848	2.50
1/08/2025	2.65	2.65	2.52	2.58	109,685	2.58
1/07/2025	2.73	2.73	2.57	2.67	137,682	2.67
1/06/2025	2.53	2.76	2.53	2.72	296,217	2.72
1/03/2025	2.33	2.53	2.26	2.49	183,450	2.49
1/02/2025	2.32	2.36	2.21	2.26	215,855	2.26
12/31/2024	2.37	0.00	2.37	2.33	0	2.33
12/30/2024	2.31	2.38	2.25	2.37	157,541	2.37
12/27/2024	2.39	2.39	2.30	2.35	142,211	2.35
12/26/2024	2.38	2.45	2.32	2.38	160,881	2.38
12/24/2024	2.25	2.47	2.25	2.43	151,421	2.43
12/23/2024	2.25	2.32	2.14	2.27	213,876	2.27
12/20/2024	2.26	2.36	2.20	2.29	295,185	2.29
12/19/2024	2.50	2.54	2.26	2.32	219,779	2.32
12/18/2024	2.55	2.70	2.49	2.49	184,552	2.49
12/17/2024	2.50	2.60	2.45	2.56	125,532	2.56
12/16/2024	2.65	2.67	2.47	2.50	312,464	2.50
12/13/2024	2.50	2.70	2.45	2.64	147,127	2.64
12/12/2024	2.44	2.54	2.42	2.50	114,072	2.50
12/11/2024	2.68	2.69	2.45	2.51	159,045	2.51
12/10/2024	2.76	2.81	2.64	2.66	148,347	2.66
12/09/2024	2.54	2.75	2.46	2.74	200,122	2.74
12/06/2024	2.48	2.52	2.43	2.51	96,289	2.51
12/05/2024	2.47	2.55	2.34	2.49	170,094	2.49