NYSE:GCTS | Historical Stock Price | GCT Semiconductor Holding, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$1.94$3.98$8.20$16.87$34.712021-12-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.56$10.56274,700——
2023-12-28$10.54$10.5421,800——
2023-12-27$10.54$10.5423,900——
2023-12-26$10.54$10.549,000——
2023-12-22$10.54$10.544,700——
2023-12-21$10.55$10.55600——
2023-12-20$10.55$10.550——
2023-12-19$10.55$10.55276,600——
2023-12-18$10.53$10.53150,400——
2023-12-15$10.53$10.535,500——
2023-12-14$10.53$10.5392,100——
2023-12-13$10.54$10.540——
2023-12-12$10.54$10.541,900——
2023-12-11$10.54$10.541,000——
2023-12-08$10.54$10.5427,900——
2023-12-07$10.53$10.5353,600——
2023-12-06$10.53$10.530——
2023-12-05$10.53$10.5321,800——
2023-12-04$10.54$10.54300——
2023-12-01$10.55$10.55500——
2023-11-30$10.55$10.55100——
2023-11-29$10.55$10.5525,200——
2023-11-28$10.54$10.5433,500——
2023-11-27$10.54$10.54167,200——
2023-11-24$10.55$10.55800——
2023-11-22$10.55$10.550——
2023-11-21$10.55$10.5553,300——
2023-11-20$10.55$10.55306,600——
2023-11-17$10.55$10.55600——
2023-11-16$10.54$10.5417,600——
2023-11-15$10.54$10.54177,100——
2023-11-14$10.56$10.56110,000——
2023-11-13$10.55$10.5585,400——
2023-11-10$10.55$10.5539,300——
2023-11-09$10.55$10.55516,000——
2023-11-08$10.55$10.55582,400——
2023-11-07$10.75$10.752,300——
2023-11-06$11.55$11.551,500——
2023-11-03$10.72$10.72653,400——
2023-11-02$10.71$10.71402,000——
2023-11-01$10.71$10.71652,800——
2023-10-31$10.67$10.671,436,200——
2023-10-30$10.66$10.6662,200——
2023-10-27$10.66$10.6626,200——
2023-10-26$10.68$10.687,300——
2023-10-25$10.66$10.66150,200——
2023-10-24$10.65$10.65300——
2023-10-23$10.65$10.650——
2023-10-20$10.65$10.650——
2023-10-19$10.65$10.650——
2023-10-18$10.65$10.650——
2023-10-17$10.65$10.6560,200——
2023-10-16$10.64$10.64188,900——
2023-10-13$10.62$10.622,900——
2023-10-12$10.62$10.62100——
2023-10-11$10.62$10.62300——
2023-10-10$10.63$10.63100——
2023-10-09$10.62$10.62100——
2023-10-06$10.62$10.62100——
2023-10-05$10.78$10.780——
2023-10-04$10.78$10.780——
2023-10-03$10.78$10.780——
2023-10-02$10.78$10.780——
2023-09-29$10.78$10.780——
2023-09-28$10.78$10.780——
2023-09-27$10.78$10.78200——
2023-09-26$10.80$10.800——
2023-09-25$10.80$10.80200——
2023-09-22$10.77$10.771,700——
2023-09-21$10.63$10.630——
2023-09-20$10.63$10.63375,100——
2023-09-19$10.73$10.730——
2023-09-18$10.73$10.73100——
2023-09-15$10.61$10.612,900——
2023-09-14$10.61$10.61800——
2023-09-13$10.71$10.710——
2023-09-12$10.71$10.712,400——
2023-09-11$10.59$10.594,600——
2023-09-08$10.59$10.591,000——
2023-09-07$10.59$10.590——
2023-09-06$10.59$10.590——
2023-09-05$10.59$10.5911,400——
2023-09-01$10.55$10.5513,500——
2023-08-31$10.53$10.530——
2023-08-30$10.53$10.530——
2023-08-29$10.53$10.530——
2023-08-28$10.53$10.530——
2023-08-25$10.53$10.533,800——
2023-08-24$10.60$10.601,900——
2023-08-23$10.60$10.60500——
2023-08-22$10.52$10.525,500——
2023-08-21$10.51$10.51159,200——
2023-08-18$10.47$10.470——
2023-08-17$10.47$10.470——
2023-08-16$10.47$10.470——
2023-08-15$10.47$10.470——
2023-08-14$10.47$10.470——
2023-08-11$10.47$10.470——
2023-08-10$10.47$10.470——
2023-08-09$10.47$10.47200——
2023-08-08$10.43$10.430——
2023-08-07$10.43$10.432,000——
2023-08-04$10.41$10.41100——
2023-08-03$10.41$10.410——
2023-08-02$10.41$10.413,300——
2023-08-01$10.40$10.404,200——
2023-07-31$10.42$10.420——
2023-07-28$10.42$10.422,700——
2023-07-27$10.38$10.38300——
2023-07-26$10.38$10.380——
2023-07-25$10.38$10.383,500——
2023-07-24$10.40$10.404,200——
2023-07-21$10.40$10.40158,800——
2023-07-20$10.40$10.400——
2023-07-19$10.40$10.400——
2023-07-18$10.40$10.400——
2023-07-17$10.40$10.400——
2023-07-14$10.40$10.400——
2023-07-13$10.40$10.400——
2023-07-12$10.40$10.400——
2023-07-11$10.40$10.40100——
2023-07-10$10.40$10.400——
2023-07-07$10.40$10.400——
2023-07-06$10.40$10.400——
2023-07-05$10.40$10.400——
2023-07-03$10.40$10.400——
2023-06-30$10.40$10.40100——
2023-06-29$10.41$10.410——
2023-06-28$10.41$10.410——
2023-06-27$10.41$10.410——
2023-06-26$10.41$10.410——
2023-06-23$10.41$10.410——
2023-06-22$10.41$10.4110,300——
2023-06-21$10.40$10.401,700——
2023-06-20$10.39$10.390——
2023-06-16$10.39$10.39100——
2023-06-15$10.39$10.390——
2023-06-14$10.39$10.390——
2023-06-13$10.39$10.390——
2023-06-12$10.39$10.390——
2023-06-09$10.39$10.3920,000——
2023-06-08$10.39$10.3974,900——
2023-06-07$10.39$10.390——
2023-06-06$10.39$10.3916,200——
2023-06-05$10.39$10.3921,400——
2023-06-02$10.39$10.3915,400——
2023-06-01$10.38$10.380——
2023-05-31$10.38$10.387,400——
2023-05-30$10.37$10.37227,200——
2023-05-26$10.37$10.37500——
2023-05-25$10.38$10.380——
2023-05-24$10.38$10.3825,000——
2023-05-23$10.38$10.38900——
2023-05-22$10.38$10.381,400——
2023-05-19$10.38$10.380——
2023-05-18$10.38$10.380——
2023-05-17$10.38$10.3849,300——
2023-05-16$10.39$10.39168,500——
2023-05-15$10.39$10.390——
2023-05-12$10.39$10.39100——
2023-05-11$10.38$10.386,800——
2023-05-10$10.40$10.4025,000——
2023-05-09$10.42$10.420——
2023-05-08$10.42$10.42400——
2023-05-05$10.41$10.4125,700——
2023-05-04$10.41$10.413,400——
2023-05-03$10.41$10.412,300——
2023-05-02$10.40$10.40600——
2023-05-01$10.40$10.401,900——
2023-04-28$10.42$10.42100,600——
2023-04-27$10.40$10.40200——
2023-04-26$10.41$10.41700——
2023-04-25$10.41$10.4117,500——
2023-04-24$10.42$10.42197,900——
2023-04-21$10.41$10.41867,300——
2023-04-20$10.41$10.41361,600——
2023-04-19$10.42$10.42402,700——
2023-04-18$10.41$10.41503,700——
2023-04-17$10.40$10.400——
2023-04-14$10.40$10.40300——
2023-04-13$10.40$10.401,324,300——
2023-04-12$10.41$10.41886,100——
2023-04-11$10.41$10.412,085,300——
2023-04-10$10.39$10.3920,800——
2023-04-06$10.39$10.39392,600——
2023-04-05$10.39$10.39207,500——
2023-04-04$10.38$10.38199,300——
2023-04-03$10.38$10.38208,600——
2023-03-31$10.37$10.370——
2023-03-30$10.37$10.37200——
2023-03-29$10.40$10.400——
2023-03-28$10.40$10.400——
2023-03-27$10.40$10.40100——
2023-03-24$10.37$10.371,522,200——
2023-03-23$10.37$10.37100——
2023-03-22$10.37$10.37815,000——
2023-03-21$10.37$10.37150,500——
2023-03-20$10.37$10.37100——
2023-03-17$10.36$10.360——
2023-03-16$10.36$10.361,160,400——
2023-03-15$10.36$10.3625,100——
2023-03-14$10.36$10.36202,500——
2023-03-13$10.36$10.3626,800——
2023-03-10$10.36$10.3699,900——
2023-03-09$10.36$10.362,500——
2023-03-08$10.36$10.36182,200——
2023-03-07$10.36$10.36408,700——
2023-03-06$10.33$10.3371,200——
2023-03-03$10.33$10.3325,500——
2023-03-02$10.33$10.3350,600——
2023-03-01$10.33$10.330——
2023-02-28$10.33$10.33433,500——
2023-02-27$10.31$10.310——
2023-02-24$10.31$10.310——
2023-02-23$10.31$10.310——
2023-02-22$10.31$10.310——
2023-02-21$10.31$10.31100——
2023-02-17$10.31$10.315,900——
2023-02-16$10.31$10.31267,000——
2023-02-15$10.32$10.320——
2023-02-14$10.32$10.32400——
2023-02-13$10.30$10.301,589,400——
2023-02-10$10.30$10.3034,300——
2023-02-09$10.31$10.3152,200——
2023-02-08$10.30$10.30236,000——
2023-02-07$10.31$10.31106,400——
2023-02-06$10.30$10.30189,400——
2023-02-03$10.29$10.290——
2023-02-02$10.29$10.290——
2023-02-01$10.29$10.290——
2023-01-31$10.29$10.297,400——
2023-01-30$10.29$10.291,200——
2023-01-27$10.27$10.270——
2023-01-26$10.27$10.270——
2023-01-25$10.27$10.270——
2023-01-24$10.27$10.270——
2023-01-23$10.27$10.2769,300——
2023-01-20$10.28$10.28571,300——
2023-01-19$10.27$10.27101,800——
2023-01-18$10.27$10.2748,700——
2023-01-17$10.27$10.27100,600——
2023-01-13$10.24$10.240——
2023-01-12$10.24$10.24272,900——
2023-01-11$10.26$10.26261,800——
2023-01-10$10.25$10.25290,200——
2023-01-09$10.25$10.25600——
2023-01-06$10.23$10.23400——
2023-01-05$10.23$10.2336,200——
2023-01-04$10.20$10.201,400——
2023-01-03$10.19$10.190——