Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.450 +0.030 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.540	1.570	1.430	1.450	283,598	+0.03(+2.11%)
Apr 16, 2025	1.400	1.525	1.370	1.420	140,857	+0.02(+1.43%)
Apr 15, 2025	1.460	1.570	1.380	1.400	417,548	-0.05(-3.45%)
Apr 14, 2025	1.380	1.460	1.315	1.450	79,577	+0.11(+8.21%)
Apr 11, 2025	1.310	1.340	1.260	1.340	126,577	+0.05(+3.88%)
Apr 10, 2025	1.360	1.380	1.260	1.290	114,598	-0.03(-2.27%)
Apr 09, 2025	1.290	1.370	1.260	1.320	191,373	+0.11(+9.09%)
Apr 08, 2025	1.450	1.480	1.155	1.210	207,248	-0.21(-14.79%)
Apr 07, 2025	1.340	1.500	1.340	1.420	104,145	-0.04(-2.74%)
Apr 04, 2025	1.500	1.500	1.440	1.460	134,207	-0.10(-6.41%)
Apr 03, 2025	1.570	1.593	1.485	1.560	149,906	-0.07(-4.29%)
Apr 02, 2025	1.640	1.860	1.580	1.630	263,095	+0.03(+1.87%)
Apr 01, 2025	1.720	1.720	1.470	1.600	696,241	-0.04(-2.44%)
Mar 31, 2025	1.750	1.770	1.630	1.640	268,728	-0.14(-7.87%)
Mar 28, 2025	1.750	1.870	1.550	1.780	343,051	+0.04(+2.30%)
Mar 27, 2025	1.780	1.840	1.730	1.740	256,778	+0.00(+0.00%)
Mar 26, 2025	2.030	2.030	1.730	1.740	274,380	-0.35(-16.75%)
Mar 25, 2025	2.030	2.140	2.010	2.090	176,854	+0.03(+1.46%)
Mar 24, 2025	2.010	2.100	2.000	2.060	82,878	+0.06(+3.00%)
Mar 21, 2025	1.930	2.020	1.930	2.000	90,210	+0.04(+2.04%)
Mar 20, 2025	2.000	2.000	1.930	1.960	82,627	-0.03(-1.51%)
Mar 19, 2025	1.950	1.990	1.930	1.990	86,815	+0.08(+4.19%)
Mar 18, 2025	1.950	2.010	1.910	1.910	89,642	-0.05(-2.55%)
Mar 17, 2025	1.910	1.970	1.870	1.960	89,298	+0.09(+4.81%)
Mar 14, 2025	1.870	1.890	1.810	1.870	92,106	+0.08(+4.47%)
Mar 13, 2025	1.960	1.960	1.790	1.790	117,461	-0.10(-5.29%)
Mar 12, 2025	1.910	1.920	1.880	1.890	48,446	+0.00(+0.00%)
Mar 11, 2025	1.930	1.940	1.865	1.890	90,179	-0.03(-1.56%)
Mar 10, 2025	2.020	2.030	1.920	1.920	79,130	-0.10(-4.95%)
Mar 07, 2025	2.060	2.060	1.990	2.020	116,654	+0.00(+0.00%)
Mar 06, 2025	1.920	2.140	1.920	2.020	132,627	+0.09(+4.66%)
Mar 05, 2025	1.900	1.975	1.870	1.930	67,429	+0.08(+4.32%)
Mar 04, 2025	1.970	1.990	1.850	1.850	182,003	-0.09(-4.64%)
Mar 03, 2025	2.040	2.050	1.920	1.940	157,157	+0.02(+1.04%)
Feb 28, 2025	1.960	1.960	1.870	1.920	104,685	+0.06(+3.23%)
Feb 27, 2025	2.010	2.050	1.860	1.860	128,542	-0.15(-7.46%)
Feb 26, 2025	2.050	2.070	1.990	2.010	67,090	+0.03(+1.52%)
Feb 25, 2025	2.030	2.040	1.980	1.980	104,904	+0.00(+0.00%)
Feb 24, 2025	2.080	2.100	1.980	1.980	112,178	-0.04(-1.98%)
Feb 21, 2025	2.130	2.190	2.020	2.020	96,455	-0.09(-4.27%)
Feb 20, 2025	2.160	2.170	2.040	2.110	82,845	-0.04(-1.86%)
Feb 19, 2025	2.200	2.200	2.130	2.150	65,821	-0.05(-2.27%)
Feb 18, 2025	2.200	2.230	2.180	2.200	52,905	+0.05(+2.33%)
Feb 14, 2025	2.250	2.260	2.110	2.150	91,908	-0.06(-2.71%)
Feb 13, 2025	2.010	2.360	2.010	2.210	225,452	+0.22(+11.06%)
Feb 12, 2025	2.010	2.069	1.965	1.990	121,058	-0.05(-2.45%)
Feb 11, 2025	2.110	2.158	2.020	2.040	81,123	-0.08(-3.77%)
Feb 10, 2025	2.060	2.120	2.060	2.120	91,834	+0.10(+4.95%)
Feb 07, 2025	2.230	2.230	2.005	2.020	159,261	-0.21(-9.42%)
Feb 06, 2025	2.160	2.270	2.160	2.230	130,124	+0.08(+3.72%)
Feb 05, 2025	2.140	2.160	2.080	2.150	83,634	+0.04(+1.90%)
Feb 04, 2025	2.100	2.120	2.030	2.110	106,784	+0.09(+4.46%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices