ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GCT Semiconductor Holding, Inc. Common Stock (NY:GCTS)

1.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2025 1.360 1.370 1.350 1.370 63,778 +0.02(+1.48%)
Dec 01, 2025 1.330 1.359 1.330 1.350 75,208 +0.03(+2.27%)
Nov 28, 2025 1.380 1.380 1.310 1.320 94,146 +0.00(+0.00%)
Nov 26, 2025 1.320 1.360 1.320 1.320 89,354 +0.01(+0.76%)
Nov 25, 2025 1.420 1.420 1.280 1.310 166,112 -0.04(-2.96%)
Nov 24, 2025 1.310 1.350 1.310 1.350 97,877 +0.04(+3.05%)
Nov 21, 2025 1.320 1.320 1.280 1.310 242,331 -0.03(-2.24%)
Nov 20, 2025 1.390 1.390 1.280 1.340 203,581 -0.02(-1.47%)
Nov 19, 2025 1.370 1.379 1.350 1.360 86,342 +0.00(+0.00%)
Nov 18, 2025 1.300 1.360 1.300 1.360 53,684 +0.02(+1.49%)
Nov 17, 2025 1.350 1.350 1.300 1.340 198,271 +0.00(+0.00%)
Nov 14, 2025 1.250 1.350 1.240 1.340 145,171 +0.07(+5.51%)
Nov 13, 2025 1.410 1.410 1.255 1.270 548,405 -0.18(-12.41%)
Nov 12, 2025 1.400 1.480 1.361 1.450 329,529 +0.09(+6.62%)
Nov 11, 2025 1.380 1.400 1.320 1.360 135,425 +0.01(+0.74%)
Nov 10, 2025 1.410 1.419 1.320 1.350 283,060 -0.06(-4.26%)
Nov 07, 2025 1.370 1.410 1.320 1.410 132,754 +0.02(+1.44%)
Nov 06, 2025 1.330 1.390 1.310 1.390 223,722 +0.06(+4.51%)
Nov 05, 2025 1.340 1.390 1.330 1.330 165,530 -0.01(-0.75%)
Nov 04, 2025 1.420 1.420 1.320 1.340 342,213 -0.09(-6.29%)
Nov 03, 2025 1.410 1.450 1.400 1.430 261,650 -0.02(-1.38%)
Oct 31, 2025 1.490 1.530 1.380 1.450 751,154 -0.15(-9.38%)
Oct 30, 2025 1.440 1.750 1.425 1.600 2,801,117 +0.16(+11.11%)
Oct 29, 2025 1.440 1.449 1.410 1.440 150,444 +0.01(+0.70%)
Oct 28, 2025 1.450 1.450 1.420 1.430 75,755 -0.02(-1.38%)
Oct 27, 2025 1.470 1.470 1.390 1.450 233,525 -0.02(-1.36%)
Oct 24, 2025 1.440 1.500 1.435 1.470 239,170 +0.04(+2.80%)
Oct 23, 2025 1.450 1.450 1.420 1.430 84,254 -0.02(-1.38%)
Oct 22, 2025 1.460 1.480 1.400 1.450 153,530 -0.03(-2.03%)
Oct 21, 2025 1.420 1.510 1.415 1.480 196,997 +0.06(+4.23%)
Oct 20, 2025 1.400 1.440 1.360 1.420 487,317 -0.03(-2.07%)
Oct 17, 2025 1.430 1.470 1.428 1.450 98,560 +0.00(+0.00%)
Oct 16, 2025 1.500 1.520 1.432 1.450 238,806 -0.04(-2.68%)
Oct 15, 2025 1.540 1.540 1.420 1.490 327,542 -0.04(-2.61%)
Oct 14, 2025 1.480 1.550 1.440 1.530 210,859 +0.06(+4.08%)
Oct 13, 2025 1.420 1.470 1.420 1.470 200,786 +0.05(+3.52%)
Oct 10, 2025 1.530 1.535 1.410 1.420 242,961 -0.09(-5.96%)
Oct 09, 2025 1.540 1.550 1.490 1.510 139,291 -0.02(-1.31%)
Oct 08, 2025 1.500 1.530 1.480 1.530 173,524 +0.06(+4.08%)
Oct 07, 2025 1.590 1.590 1.440 1.470 297,504 -0.10(-6.37%)
Oct 06, 2025 1.550 1.590 1.540 1.570 312,045 +0.05(+3.29%)
Oct 03, 2025 1.500 1.545 1.500 1.520 223,865 +0.02(+1.33%)
Oct 02, 2025 1.460 1.515 1.450 1.500 177,237 +0.04(+2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.