GCT Semiconductor Holding, Inc. Common Stock (GCTS)

Historical Prices For GCT Semiconductor Holding, Inc. Common Stock (GCTS)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	1.46	1.48	1.38	1.42	150,139	1.42
12/04/2025	1.38	1.46	1.38	1.45	93,148	1.45
12/03/2025	1.38	1.43	1.37	1.42	106,245	1.42
12/02/2025	1.36	1.37	1.35	1.37	63,778	1.37
12/01/2025	1.33	1.36	1.33	1.35	75,208	1.35
11/28/2025	1.38	1.38	1.31	1.32	94,146	1.32
11/26/2025	1.32	1.36	1.32	1.32	89,354	1.32
11/25/2025	1.42	1.42	1.28	1.31	166,112	1.31
11/24/2025	1.31	1.35	1.31	1.35	97,877	1.35
11/21/2025	1.32	1.32	1.28	1.31	242,331	1.31
11/20/2025	1.39	1.39	1.28	1.34	203,581	1.34
11/19/2025	1.37	1.38	1.35	1.36	86,342	1.36
11/18/2025	1.30	1.36	1.30	1.36	53,684	1.36
11/17/2025	1.35	1.35	1.30	1.34	198,271	1.34
11/14/2025	1.25	1.35	1.24	1.34	145,171	1.34
11/13/2025	1.41	1.41	1.25	1.27	548,405	1.27
11/12/2025	1.40	1.48	1.36	1.45	329,529	1.45
11/11/2025	1.38	1.40	1.32	1.36	135,425	1.36
11/10/2025	1.41	1.42	1.32	1.35	283,060	1.35
11/07/2025	1.37	1.41	1.32	1.41	132,754	1.41
11/06/2025	1.33	1.39	1.31	1.39	223,722	1.39
11/05/2025	1.34	1.39	1.33	1.33	165,530	1.33
11/04/2025	1.42	1.42	1.32	1.34	342,213	1.34
11/03/2025	1.41	1.45	1.40	1.43	261,650	1.43
10/31/2025	1.49	1.53	1.38	1.45	751,154	1.45
10/30/2025	1.44	1.75	1.43	1.60	2,801,117	1.60
10/29/2025	1.44	1.45	1.41	1.44	150,444	1.44
10/28/2025	1.45	1.45	1.42	1.43	75,755	1.43
10/27/2025	1.47	1.47	1.39	1.45	233,525	1.45
10/24/2025	1.44	1.50	1.44	1.47	239,170	1.47
10/23/2025	1.45	1.45	1.42	1.43	84,254	1.43
10/22/2025	1.46	1.48	1.40	1.45	153,530	1.45
10/21/2025	1.42	1.51	1.42	1.48	196,997	1.48
10/20/2025	1.40	1.44	1.36	1.42	487,317	1.42
10/17/2025	1.43	1.47	1.43	1.45	98,560	1.45
10/16/2025	1.50	1.52	1.43	1.45	238,806	1.45
10/15/2025	1.54	1.54	1.42	1.49	327,542	1.49
10/14/2025	1.48	1.55	1.44	1.53	210,859	1.53
10/13/2025	1.42	1.47	1.42	1.47	200,786	1.47
10/10/2025	1.53	1.53	1.41	1.42	242,961	1.42
10/09/2025	1.54	1.55	1.49	1.51	139,291	1.51
10/08/2025	1.50	1.53	1.48	1.53	173,524	1.53
10/07/2025	1.59	1.59	1.44	1.47	297,504	1.47
10/06/2025	1.55	1.59	1.54	1.57	312,045	1.57
10/03/2025	1.50	1.54	1.50	1.52	223,865	1.52
10/02/2025	1.46	1.51	1.45	1.50	177,237	1.50
10/01/2025	1.49	1.50	1.39	1.46	351,328	1.46
9/30/2025	1.51	1.57	1.48	1.52	85,188	1.52
9/29/2025	1.60	1.60	1.50	1.52	189,060	1.52
9/26/2025	1.55	1.61	1.50	1.52	142,269	1.52
9/25/2025	1.64	1.64	1.53	1.56	271,318	1.56
9/24/2025	1.70	1.72	1.63	1.64	234,050	1.64
9/23/2025	1.80	1.81	1.66	1.72	421,191	1.72
9/22/2025	1.70	1.78	1.65	1.76	781,391	1.76
9/19/2025	1.74	1.75	1.62	1.63	455,732	1.63
9/18/2025	1.70	1.75	1.65	1.70	830,026	1.70
9/17/2025	1.61	1.63	1.54	1.61	569,692	1.61
9/16/2025	1.49	1.57	1.48	1.54	255,028	1.54
9/15/2025	1.48	1.52	1.48	1.51	121,685	1.51
9/12/2025	1.50	1.52	1.48	1.51	252,617	1.51
9/11/2025	1.55	1.59	1.49	1.53	445,738	1.53
9/10/2025	1.44	1.57	1.44	1.50	538,545	1.50
9/09/2025	1.35	1.44	1.34	1.43	509,575	1.43