NYSE - Delayed Quote USD

GCT Semiconductor Holding, Inc. (GCTS)

1.2900
-0.0200
(-1.53%)
At close: May 16 at 4:00:02 PM EDT
1.3400
+0.05
+(3.88%)
After hours: May 16 at 7:59:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.38001.40001.28001.29001.2900959,800
May 15, 20252.06002.25001.27001.31001.31002,690,200
May 14, 20251.72002.47001.65002.20002.20002,220,600
May 13, 20251.69001.72601.65001.68001.6800248,500
May 12, 20251.57001.78001.57001.65001.6500604,000
May 9, 20251.50001.54201.49001.52001.5200267,700
May 8, 20251.44001.49001.42001.49001.4900187,200
May 7, 20251.41001.43001.39001.43001.4300148,000
May 6, 20251.39001.43001.39001.42001.4200178,600
May 5, 20251.38001.44001.38001.41001.4100108,500
May 2, 20251.39001.43001.39001.39001.3900106,000
May 1, 20251.40001.42301.39001.39001.390090,200
Apr 30, 20251.41001.42001.38001.39001.3900100,400
Apr 29, 20251.44001.44001.40001.41001.4100130,900
Apr 28, 20251.46001.48001.39001.42001.4200186,900
Apr 25, 20251.44001.46501.40001.45001.4500218,900
Apr 24, 20251.45001.47001.42001.44001.4400165,600
Apr 23, 20251.46001.50001.39001.40001.4000217,000
Apr 22, 20251.44001.55001.39001.42001.4200394,100
Apr 21, 20251.43001.53001.39001.41001.4100256,800
Apr 17, 20251.54001.57001.43001.45001.4500283,500
Apr 16, 20251.40001.52501.37001.42001.4200140,900
Apr 15, 20251.46001.57001.38001.40001.4000417,500
Apr 14, 20251.38001.46001.31501.45001.450079,400
Apr 11, 20251.31001.34001.26001.34001.3400126,500
Apr 10, 20251.36001.38001.26001.29001.2900114,600
Apr 9, 20251.29001.37001.26001.32001.3200191,400
Apr 8, 20251.45001.48001.15501.21001.2100207,200
Apr 7, 20251.34001.50001.34001.42001.4200104,100
Apr 4, 20251.50001.50001.44001.46001.4600134,200
Apr 3, 20251.57001.59401.48501.56001.5600149,900
Apr 2, 20251.64001.86001.58001.63001.6300263,800
Apr 1, 20251.72001.72001.47101.60001.6000696,200
Mar 31, 20251.75001.77001.63001.64001.6400268,900
Mar 28, 20251.75001.87001.55001.78001.7800343,000
Mar 27, 20251.78001.84001.73001.74001.7400256,800
Mar 26, 20252.03002.03001.73001.74001.7400274,400
Mar 25, 20252.03002.14002.01002.09002.0900177,300
Mar 24, 20252.01002.10002.00002.06002.060083,900
Mar 21, 20251.93002.02001.93002.00002.000090,200
Mar 20, 20252.00002.00001.93001.96001.960082,600
Mar 19, 20251.95001.99001.93001.99001.990086,900
Mar 18, 20251.95002.01001.91001.91001.910089,600
Mar 17, 20251.91001.97001.87001.96001.960089,300
Mar 14, 20251.87001.89001.81001.87001.870092,100
Mar 13, 20251.96001.96001.79001.79001.7900117,500
Mar 12, 20251.91001.92001.88001.89001.890048,400
Mar 11, 20251.93001.94001.86501.89001.890090,200
Mar 10, 20252.02002.03001.92001.92001.920079,100
Mar 7, 20252.06002.06001.99002.02002.0200116,700
Mar 6, 20251.92002.14001.92002.02002.0200132,600
Mar 5, 20251.90001.97501.87001.93001.930067,400
Mar 4, 20251.97001.99001.85001.85001.8500181,900
Mar 3, 20252.04002.05001.92001.94001.9400157,200
Feb 28, 20251.96001.96001.87001.92001.9200104,700
Feb 27, 20252.01002.05001.86001.86001.8600128,500
Feb 26, 20252.05002.07001.99002.01002.010067,100
Feb 25, 20252.03002.04001.98001.98001.9800104,900
Feb 24, 20252.08002.10001.98001.98001.9800112,200
Feb 21, 20252.13002.19002.02002.02002.020096,500
Feb 20, 20252.16002.17002.04002.11002.110083,500
Feb 19, 20252.20002.20002.13002.15002.150065,800
Feb 18, 20252.20002.23002.18002.20002.200052,900
Feb 14, 20252.25002.26002.11002.15002.150091,800
Feb 13, 20252.01002.36002.01002.21002.2100227,800
Feb 12, 20252.01002.06901.96501.99001.9900122,700
Feb 11, 20252.11002.15802.02002.04002.040081,100
Feb 10, 20252.06002.12002.06002.12002.120094,200
Feb 7, 20252.23002.23002.00502.02002.0200158,900
Feb 6, 20252.16002.27002.16002.23002.2300130,100
Feb 5, 20252.14002.16002.08002.15002.150083,600
Feb 4, 20252.10002.12002.03002.11002.1100106,800
Feb 3, 20252.16002.16001.98002.02002.0200184,100
Jan 31, 20252.33002.35002.15002.16002.1600194,400
Jan 30, 20252.35002.35502.22002.28002.2800111,100
Jan 29, 20252.42002.45002.29002.33002.330071,800
Jan 28, 20252.32002.46502.29002.38002.3800103,900
Jan 27, 20252.31002.40002.23002.31002.3100161,200
Jan 24, 20252.51002.51902.40002.40002.4000112,400
Jan 23, 20252.45002.50002.43002.47002.470041,200
Jan 22, 20252.50002.54802.46002.49002.490071,300
Jan 21, 20252.55002.57002.47002.49002.490064,500
Jan 17, 20252.52002.55002.48002.52002.520062,000
Jan 16, 20252.45002.52002.37002.46002.460084,100
Jan 15, 20252.41002.46002.37002.41002.410037,600
Jan 14, 20252.49002.51302.33002.37002.3700101,300
Jan 13, 20252.49002.49002.40502.46002.460096,800
Jan 10, 20252.56002.56002.46502.50002.500066,800
Jan 8, 20252.65002.65002.52002.58002.5800109,700
Jan 7, 20252.73002.73002.57002.67002.6700137,700
Jan 6, 20252.53002.76002.53002.72002.7200296,200
Jan 3, 20252.33002.53002.26002.49002.4900183,200
Jan 2, 20252.32002.35502.21002.26002.2600215,800
Dec 31, 20242.41002.44002.27002.33002.3300188,900
Dec 30, 20242.31002.38002.25002.37002.3700157,500
Dec 27, 20242.39002.39002.30002.35002.3500142,100
Dec 26, 20242.38002.45002.32002.38002.3800160,900
Dec 24, 20242.25002.47002.25002.43002.4300151,400
Dec 23, 20242.25002.32002.14002.27002.2700213,900
Dec 20, 20242.26002.36002.20002.29002.2900295,000
Dec 19, 20242.50002.53502.24002.24002.2400326,900
Dec 18, 20242.55002.69902.49002.49002.4900184,500
Dec 17, 20242.50002.59502.45002.56002.5600125,500
Dec 16, 20242.65002.67002.47002.50002.5000312,500
Dec 13, 20242.50002.70002.45002.64002.6400147,100
Dec 12, 20242.44002.53802.42002.50002.5000114,100
Dec 11, 20242.68002.69502.45002.51002.5100159,000
Dec 10, 20242.76002.81102.64002.66002.6600148,300
Dec 9, 20242.54002.75002.46002.74002.7400200,100
Dec 6, 20242.48002.52002.43002.51002.510096,200
Dec 5, 20242.47002.55002.34002.49002.4900170,100
Dec 4, 20242.61002.65002.49002.53002.530090,500
Dec 3, 20242.60002.62002.18002.57002.5700283,200
Dec 2, 20242.65002.77002.57002.62002.6200215,000
Nov 29, 20242.45002.63002.45002.55002.5500128,300
Nov 27, 20242.29002.39502.29002.38002.380091,300
Nov 26, 20242.28002.30002.19002.26002.2600117,900
Nov 25, 20242.47002.47002.22002.22002.2200178,500
Nov 22, 20242.25002.39002.19502.37002.3700179,200
Nov 21, 20242.26002.27002.12002.23002.2300127,700
Nov 20, 20242.25002.26002.12502.18002.1800149,100
Nov 19, 20242.38002.43002.12002.26002.2600353,600
Nov 18, 20242.42002.42002.33002.34002.3400132,200
Nov 15, 20242.53002.58002.29002.31002.3100306,800
Nov 14, 20242.58002.69902.50002.65002.6500254,100
Nov 13, 20242.79002.79002.51302.54002.5400212,000
Nov 12, 20242.69002.79002.66002.79002.7900115,900
Nov 11, 20242.85002.85002.65002.73002.7300147,700
Nov 8, 20242.74002.86002.70002.85002.8500132,900
Nov 7, 20242.63002.78002.61002.73002.730080,300
Nov 6, 20242.62002.71902.62002.69002.690094,200
Nov 5, 20242.62002.75902.52402.61002.6100122,500
Nov 4, 20242.55002.76002.51002.54002.5400170,100
Nov 1, 20242.42002.58002.42002.53002.5300159,700
Oct 31, 20242.52002.52002.26002.31002.3100176,400
Oct 30, 20242.56002.57502.40002.47002.4700131,800
Oct 29, 20242.62002.62002.50002.54002.5400130,900
Oct 28, 20242.71002.77002.60002.60002.6000143,000
Oct 25, 20242.69002.78002.60002.71002.7100165,500
Oct 24, 20242.48002.73902.46002.73002.730069,900
Oct 23, 20242.59002.59002.47002.48002.4800127,700
Oct 22, 20242.67002.68602.57002.61002.610055,600
Oct 21, 20242.62002.73002.55002.70002.700093,900
Oct 18, 20242.46002.74002.46002.62002.6200133,800
Oct 17, 20242.45002.55002.42002.44002.4400110,200
Oct 16, 20242.54002.60002.41002.44002.4400124,400
Oct 15, 20242.35002.65002.28002.52002.5200243,700
Oct 14, 20242.53002.53002.35002.35002.3500231,200
Oct 11, 20242.65002.68002.45002.53002.5300172,600
Oct 10, 20242.59002.70002.55002.61002.6100134,300
Oct 9, 20242.61002.69502.53802.67002.670077,800
Oct 8, 20242.69002.77002.60002.60002.600085,900
Oct 7, 20242.61002.76502.52002.70002.7000144,600
Oct 4, 20242.75002.79002.60002.60002.6000105,500
Oct 3, 20242.84002.85802.64002.67002.6700237,100
Oct 2, 20243.00003.03002.87002.88002.8800123,200
Oct 1, 20243.38003.40002.98003.00003.0000259,800
Sep 30, 20243.34003.45003.31003.35003.3500196,000
Sep 27, 20243.12003.24003.12003.23003.2300136,800
Sep 26, 20243.02003.25002.93003.20003.2000162,700
Sep 25, 20242.90003.00002.84002.94002.940080,800
Sep 24, 20242.84002.99602.81002.87002.8700154,600
Sep 23, 20242.80002.84002.77002.80002.800077,600
Sep 20, 20242.77002.89002.71002.76002.7600186,500
Sep 19, 20242.80002.85002.71002.78002.7800164,800
Sep 18, 20242.77002.79002.67502.68002.6800143,400
Sep 17, 20242.80002.84002.73002.75002.750073,200
Sep 16, 20242.83002.84002.71002.79002.790067,300
Sep 13, 20242.73002.92002.73002.83002.8300228,000
Sep 12, 20242.67002.80002.66802.71002.7100113,600
Sep 11, 20242.46002.65002.35002.65002.6500190,900
Sep 10, 20242.47002.59002.38002.48002.4800169,200
Sep 9, 20242.64002.66502.36002.44002.4400259,400
Sep 6, 20242.69002.76002.58002.62002.6200164,700
Sep 5, 20242.64002.79002.64002.78002.7800134,200
Sep 4, 20242.65002.74002.63002.67002.6700137,700
Sep 3, 20242.80002.85002.61302.64002.6400257,300
Aug 30, 20242.83002.87002.76002.80002.8000175,300
Aug 29, 20243.00003.00002.67002.82002.8200357,200
Aug 28, 20242.83003.27002.82002.97002.9700644,500
Aug 27, 20242.72002.78802.47002.78002.7800292,900
Aug 26, 20242.97002.97002.74002.75002.7500433,700
Aug 23, 20243.20003.20002.80002.99002.9900699,900
Aug 22, 20243.39003.43003.13003.17003.1700484,200
Aug 21, 20243.44003.54003.39003.46003.4600281,800
Aug 20, 20243.49003.57003.49003.53003.5300206,700
Aug 19, 20243.42003.55003.42003.54003.5400212,200
Aug 16, 20243.69003.71003.39003.50003.5000393,400
Aug 15, 20243.35003.84003.30003.79003.7900581,900
Aug 14, 20243.66003.80003.35003.60003.60001,001,100
Aug 13, 20243.85003.98003.43503.76003.760010,134,800
Aug 12, 20243.46003.46003.30003.40003.4000111,200
Aug 9, 20243.32003.69003.30003.37003.3700190,000
Aug 8, 20243.37003.42903.25003.29003.2900136,300
Aug 7, 20243.74003.74003.31003.34003.340088,200
Aug 6, 20243.80003.89003.64003.66003.660062,500
Aug 5, 20243.75003.79003.66003.73003.7300115,900
Aug 2, 20244.16004.23003.93003.93003.9300116,500
Aug 1, 20244.65004.68504.32004.32004.3200112,900
Jul 31, 20244.70004.80004.64404.70004.700072,800
Jul 30, 20244.87004.87004.53004.54004.540085,300
Jul 29, 20244.88005.00504.80004.86004.8600139,300
Jul 26, 20244.98004.98004.83004.90004.900043,900
Jul 25, 20244.91004.99004.81004.88004.880077,100
Jul 24, 20244.98004.98004.84004.93004.930098,500
Jul 23, 20244.97005.02004.92904.97004.970073,200
Jul 22, 20244.90005.09004.90004.98004.980091,100
Jul 19, 20245.10005.10004.70504.84004.8400231,800
Jul 18, 20245.06005.16004.99005.14005.1400210,300
Jul 17, 20245.00005.06004.92005.00005.000095,900
Jul 16, 20245.17005.20005.02005.10005.1000137,100
Jul 15, 20245.25005.25005.06005.08005.0800107,900
Jul 12, 20245.10005.38005.04905.27005.2700210,900
Jul 11, 20245.10005.18204.55005.16005.1600439,400
Jul 10, 20245.20005.30005.10005.21005.2100171,200
Jul 9, 20245.20005.27005.05005.19005.1900251,300
Jul 8, 20245.28005.39005.20005.28005.2800195,300
Jul 5, 20245.36005.45005.13505.28005.2800247,700
Jul 3, 20245.29005.29005.20005.25005.250048,000
Jul 2, 20245.23005.40505.12005.30005.3000103,500
Jul 1, 20245.37005.44005.08005.23005.2300142,300
Jun 28, 20244.98005.23004.98005.21005.2100997,400
Jun 27, 20244.62004.98004.62004.98004.9800191,300
Jun 26, 20245.35005.44004.43504.52004.5200457,800
Jun 25, 20245.61005.63005.29005.34005.3400383,200
Jun 24, 20245.23005.65005.23005.58005.5800357,700
Jun 21, 20244.99005.44004.90005.33005.33002,028,300
Jun 20, 20245.00005.10504.89005.00005.0000293,900
Jun 18, 20245.60005.60004.65004.87004.8700460,700
Jun 17, 20245.20005.27405.08005.22005.2200260,400
Jun 14, 20245.45005.52004.93005.00005.0000291,900
Jun 13, 20244.94005.44004.88005.44005.4400523,700
Jun 12, 20244.10004.88004.10004.66004.6600484,300
Jun 11, 20243.54004.15003.52003.94003.9400561,800
Jun 10, 20243.16003.55003.13003.53003.5300625,800
Jun 7, 20243.21003.24003.04003.04003.0400268,200
Jun 6, 20243.29003.46003.07003.07003.0700180,700
Jun 5, 20243.88003.90003.15003.19003.1900662,700
Jun 4, 20244.11004.14003.85003.98003.9800290,000
Jun 3, 20244.74004.74004.32004.55004.5500121,700
May 31, 20244.66004.85004.43704.54004.540087,800
May 30, 20244.81005.03004.63004.73004.7300139,400
May 29, 20245.15005.27004.67004.72004.720098,800
May 28, 20245.79005.80005.21005.30005.3000185,900
May 24, 20245.44005.80005.29505.80005.8000158,400
May 23, 20245.30005.50005.26005.34005.340091,600
May 22, 20245.24005.57405.24005.31005.310095,000
May 21, 20245.19005.42105.19005.39005.390077,100
May 20, 20245.35005.44005.15005.30005.300076,200
May 17, 20245.35005.35005.11005.31005.310092,000

Related Tickers

MX Magnachip Semiconductor Corporation
4.1400
+4.55%
 
SQNS Sequans Communications S.A.
1.8300
0.00%
 
PXLW Pixelworks, Inc.
0.5414
-7.80%
 
NVTS Navitas Semiconductor Corporation
2.0800
+0.48%
 
QUIK QuickLogic Corporation
5.76
-4.00%
 
MOBX Mobix Labs, Inc.
0.7968
-2.10%
 
SLAB Silicon Laboratories Inc.
131.16
-1.51%
 
LAES SEALSQ Corp
2.5800
+8.86%
 
VSH Vishay Intertechnology, Inc.
15.27
+1.19%
 
LASR nLIGHT, Inc.
12.67
-0.78%