GCT Semiconductor Holding, Inc. Common Stock (GCTS)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.50	1.50	1.44	1.46	134,207	1.46
4/03/2025	1.57	1.59	1.49	1.56	149,906	1.56
4/02/2025	1.64	1.84	1.58	1.63	263,095	1.63
4/01/2025	1.72	1.72	1.47	1.60	696,241	1.60
3/31/2025	1.75	1.77	1.63	1.64	268,728	1.64
3/28/2025	1.75	1.87	1.55	1.78	343,051	1.78
3/27/2025	1.78	1.84	1.73	1.74	256,778	1.74
3/26/2025	2.03	2.03	1.73	1.74	274,380	1.74
3/25/2025	2.03	2.14	2.01	2.09	176,854	2.09
3/24/2025	2.01	2.10	2.00	2.06	82,878	2.06
3/21/2025	1.93	2.02	1.93	2.00	90,210	2.00
3/20/2025	2.00	2.00	1.93	1.96	82,627	1.96
3/19/2025	1.95	1.99	1.93	1.99	86,815	1.99
3/18/2025	1.95	2.01	1.91	1.91	89,642	1.91
3/17/2025	1.91	1.97	1.87	1.96	89,298	1.96
3/14/2025	1.87	1.89	1.81	1.87	92,106	1.87
3/13/2025	1.96	1.96	1.79	1.79	117,461	1.79
3/12/2025	1.91	1.92	1.88	1.89	48,446	1.89
3/11/2025	1.93	1.94	1.86	1.89	90,179	1.89
3/10/2025	2.02	2.03	1.92	1.92	79,130	1.92
3/07/2025	2.06	2.06	1.99	2.02	116,654	2.02
3/06/2025	1.92	2.14	1.92	2.02	132,627	2.02
3/05/2025	1.90	1.98	1.87	1.93	67,429	1.93
3/04/2025	1.97	1.99	1.85	1.85	182,003	1.85
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