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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.200 +0.020 (+1.69%)

Official Closing Price Updated: 7:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	1.180	1.280	1.160	1.200	3,118,683	+0.02(+1.69%)
Feb 02, 2026	1.160	1.240	1.000	1.180	4,611,466	+0.02(+1.72%)
Jan 30, 2026	1.250	1.280	1.130	1.160	8,269,089	-0.10(-7.94%)
Jan 29, 2026	1.160	1.840	1.110	1.260	174,019,216	+0.27(+27.13%)
Jan 28, 2026	1.010	1.010	0.9600	0.9911	379,016	+0.00(+0.09%)
Jan 27, 2026	0.9800	1.000	0.9550	0.9902	309,102	+0.00(+0.05%)
Jan 26, 2026	1.000	1.020	0.9634	0.9897	254,808	-0.01(-0.53%)
Jan 23, 2026	1.010	1.015	0.9732	0.9950	415,560	-0.00(-0.49%)
Jan 22, 2026	1.120	1.120	0.9915	0.9999	791,624	-0.06(-5.67%)
Jan 21, 2026	1.120	1.140	1.020	1.060	382,701	-0.07(-6.19%)
Jan 20, 2026	1.030	1.150	1.015	1.130	822,527	+0.08(+7.62%)
Jan 16, 2026	1.080	1.080	1.030	1.050	360,805	-0.03(-2.78%)
Jan 15, 2026	1.170	1.170	1.040	1.080	510,124	-0.03(-2.70%)
Jan 14, 2026	1.140	1.150	1.080	1.110	404,088	-0.05(-4.31%)
Jan 13, 2026	1.240	1.240	1.110	1.160	405,244	-0.03(-2.52%)
Jan 12, 2026	1.220	1.220	1.120	1.190	253,552	+0.01(+0.85%)
Jan 09, 2026	1.120	1.190	1.110	1.180	281,238	+0.08(+7.27%)
Jan 08, 2026	1.190	1.190	1.080	1.100	428,413	-0.08(-6.78%)
Jan 07, 2026	1.200	1.200	1.140	1.180	355,430	-0.02(-1.67%)
Jan 06, 2026	1.230	1.230	1.160	1.200	341,578	-0.01(-0.83%)
Jan 05, 2026	1.210	1.247	1.160	1.210	212,304	-0.01(-0.82%)
Jan 02, 2026	1.270	1.270	1.200	1.220	193,483	+0.02(+1.67%)
Dec 31, 2025	1.160	1.200	1.120	1.200	285,106	+0.04(+3.45%)
Dec 30, 2025	1.200	1.220	1.150	1.160	261,434	-0.05(-4.13%)
Dec 29, 2025	1.200	1.250	1.190	1.210	330,826	-0.01(-0.82%)
Dec 26, 2025	1.300	1.300	1.180	1.220	364,811	-0.02(-1.61%)
Dec 24, 2025	1.290	1.290	1.200	1.240	80,356	+0.04(+3.33%)
Dec 23, 2025	1.220	1.280	1.150	1.200	391,284	-0.04(-3.23%)
Dec 22, 2025	1.290	1.340	1.230	1.240	341,462	-0.05(-3.88%)
Dec 19, 2025	1.410	1.410	1.240	1.290	540,529	-0.12(-8.51%)
Dec 18, 2025	1.370	1.420	1.330	1.410	280,044	+0.05(+3.68%)
Dec 17, 2025	1.420	1.420	1.290	1.360	201,236	-0.04(-2.86%)
Dec 16, 2025	1.370	1.415	1.370	1.400	72,789	-0.03(-2.10%)
Dec 15, 2025	1.470	1.470	1.390	1.430	102,666	-0.02(-1.38%)
Dec 12, 2025	1.470	1.470	1.420	1.450	169,680	-0.04(-2.68%)
Dec 11, 2025	1.430	1.490	1.400	1.490	159,126	+0.07(+4.93%)
Dec 10, 2025	1.440	1.450	1.410	1.420	78,931	-0.01(-0.70%)
Dec 09, 2025	1.460	1.460	1.405	1.430	73,336	+0.01(+0.70%)
Dec 08, 2025	1.470	1.470	1.370	1.420	88,269	+0.00(+0.00%)
Dec 05, 2025	1.460	1.478	1.380	1.420	150,139	-0.03(-2.07%)
Dec 04, 2025	1.380	1.460	1.380	1.450	93,148	+0.03(+2.11%)
Dec 03, 2025	1.380	1.430	1.370	1.420	106,245	+0.05(+3.65%)
Dec 02, 2025	1.360	1.370	1.350	1.370	63,778	+0.02(+1.48%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices