GCT Semiconductor Holding Inc (GCTS) Historical Stock Data
1.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCTS is down -0.86% a day on average. There have been 12 days where GCT Semiconductor Holding Inc closed green and 18 days where GCTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.20 | 1.29 | 80.36K |
| 2025-12-23 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.15 | 1.28 | 391.30K |
| 2025-12-22 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.23 | 1.34 | 342.59K |
| 2025-12-19 | 1.41 | 1.29 | ↓$0.12 (-8.51%) | 1.24 | 1.41 | 540.50K |
| 2025-12-18 | 1.37 | 1.41 | ↑$0.04 (2.92%) | 1.33 | 1.42 | 280.04K |
| 2025-12-17 | 1.42 | 1.36 | ↓$0.06 (-4.23%) | 1.29 | 1.42 | 201.24K |
| 2025-12-16 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.42 | 72.79K |
| 2025-12-15 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.39 | 1.47 | 102.81K |
| 2025-12-12 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.42 | 1.47 | 169.58K |
| 2025-12-11 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.40 | 1.49 | 159.13K |
| 2025-12-10 | 1.44 | 1.42 | ↓$0.02 (-1.39%) | 1.41 | 1.45 | 78.96K |
| 2025-12-09 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.41 | 1.46 | 73.34K |
| 2025-12-08 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.37 | 1.47 | 88.27K |
| 2025-12-05 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.38 | 1.48 | 150.14K |
| 2025-12-04 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.38 | 1.46 | 96.10K |
| 2025-12-03 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.37 | 1.43 | 107.36K |
| 2025-12-02 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.35 | 1.37 | 63.91K |
| 2025-12-01 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.36 | 76.05K |
| 2025-11-28 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.31 | 1.38 | 94.15K |
| 2025-11-26 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.36 | 89.35K |
| 2025-11-25 | 1.42 | 1.31 | ↓$0.11 (-7.75%) | 1.28 | 1.42 | 166.11K |
| 2025-11-24 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.35 | 98.42K |
| 2025-11-21 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.28 | 1.32 | 242.33K |
| 2025-11-20 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.28 | 1.39 | 204.39K |
| 2025-11-19 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.35 | 1.38 | 87.27K |
| 2025-11-18 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.30 | 1.36 | 53.68K |
| 2025-11-17 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.30 | 1.35 | 198.27K |
| 2025-11-14 | 1.25 | 1.34 | ↑$0.09 (7.20%) | 1.24 | 1.35 | 145.17K |
| 2025-11-13 | 1.41 | 1.27 | ↓$0.14 (-9.93%) | 1.26 | 1.41 | 548.41K |
| 2025-11-12 | 1.40 | 1.45 | ↑$0.05 (3.57%) | 1.36 | 1.48 | 333.15K |
Create an account or log in to view more rows.
$GCTS it begins tomorrow
$GCTS what a horse shit show!
$GCTS Puts or calls eod Monday
$GCTS has just been halted from trading.
$GCTS what’s gonna happen now
$GCTS Not another do nothing day
$GCTS why spike ?
$GCTS ATH tomorrow we can do it
$GCTS let it ride
$GCTS to the moon!!! lfG