Free Trial

GCT Semiconductor (GCTS) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free GCTS Stock Alerts
$5.23
-0.57 (-9.83%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrends

GCT Semiconductor Stock Price Performance

5 Day
Performance
-2.79%
1 Month
Performance
+9.41%
Receive GCTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GCT Semiconductor and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

GCTS Stock Chart for Tuesday, May, 28, 2024

GCTS Chart by TradingView

GCT Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$5.80$5.80$5.80$5.29158,500 shs$266.16 million
05/24/2024$5.38$5.80
+7.81%		$5.80$5.29158,382 shs$266.16 million
05/23/2024$5.31$5.38
+1.32%		$5.50$5.2691,600 shs$67.61 million
05/22/2024$5.39$5.31
-1.48%		$5.57$5.2494,611 shs$66.75 million
05/21/2024$5.30$5.39
+1.70%		$5.42$5.1976,404 shs$67.75 million
05/20/2024$5.31$5.30
-0.19%		$5.44$5.1576,236 shs$66.62 million
05/17/2024$5.34$5.31
-0.47%		$5.35$5.1190,075 shs$66.75 million
05/16/2024$5.52$5.34
-3.35%		$5.61$5.26125,057 shs$67.06 million
05/15/2024$5.89$5.52
-6.28%		$5.82$5.41129,234 shs$69.39 million
05/14/2024$5.77$5.89
+2.08%		$5.90$5.45240,152 shs$74.04 million
05/13/2024$5.60$5.77
+3.04%		$5.94$5.5878,465 shs$72.53 million
05/10/2024$5.87$5.60
-4.60%		$6.03$5.56147,970 shs$70.37 million
05/09/2024$6.02$5.87
-2.49%		$6.10$5.79140,263 shs$73.76 million
05/08/2024$6.37$6.02
-5.49%		$6.32$5.94152,304 shs$75.65 million
05/07/2024$6.59$6.37
-3.34%		$7.00$5.83490,348 shs$80.07 million
05/06/2024$6.09$6.59
+8.21%		$6.65$6.02324,886 shs$82.84 million
05/03/2024$5.07$6.09
+20.12%		$6.14$5.20618,074 shs$63.71 million
05/02/2024$5.05$5.07
+0.40%		$5.28$4.80154,410 shs$63.73 million
05/01/2024$4.72$5.05
+6.99%		$5.38$4.76243,592 shs$63.48 million
04/30/2024$4.82$4.72
-2.07%		$4.90$4.66191,296 shs$59.33 million
04/29/2024$4.78$4.82
+0.84%		$4.92$4.71165,529 shs$60.59 million
04/26/2024$4.71$4.78
+1.49%		$5.07$4.71203,603 shs$60.09 million
04/25/2024$4.83$4.71
-2.48%		$4.78$4.52228,843 shs$59.21 million
04/24/2024$4.62$4.83
+4.55%		$5.10$4.48264,908 shs$60.69 million
04/23/2024$4.40$4.62
+5.00%		$4.89$4.41469,447 shs$58.07 million
04/22/2024$3.90$4.40
+12.82%		$4.44$3.91448,264 shs$55.31 million
04/19/2024$4.98$3.90
-21.69%		$5.29$3.80699,791 shs$49.02 million
04/18/2024$5.02$4.98
-0.80%		$5.14$4.76295,814 shs$62.60 million
04/17/2024$4.88$5.02
+2.87%		$5.38$4.90369,005 shs$63.10 million
04/16/2024$5.57$4.88
-12.39%		$5.58$4.84614,865 shs$61.34 million
04/15/2024$6.06$5.57
-8.09%		$6.00$5.53356,571 shs$70.02 million
04/12/2024$7.02$6.06
-13.68%		$6.45$5.90929,801 shs$76.17 million
04/11/2024$7.40$7.02
-5.14%		$7.45$6.49703,119 shs$88.24 million
04/10/2024$6.37$7.40
+16.17%		$8.00$6.013.56 million shs$93.02 million
04/09/2024$7.00$6.37
-9.00%		$6.58$5.871.35 million shs$80.07 million
04/08/2024$8.16$7.00
-14.22%		$8.24$6.261.67 million shs$87.99 million
04/05/2024$5.85$8.05
+37.61%		$11.90$7.5028.57 million shs$101.16 million
04/04/2024$6.65$5.85
-12.03%		$6.67$5.55866,688 shs$73.53 million
04/03/2024$15.50$6.65
-57.10%		$13.63$5.003.15 million shs$83.59 million
04/02/2024$17.00$15.50
-8.82%		$20.95$13.58273,063 shs$194.84 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/01/2024$33.06$17.00
-48.58%		$30.50$17.00312,102 shs$213.69 million

Related Companies:
This page (NYSE:GCTS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Dems have chosen Biden replacement?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits