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)

1.290 -0.120 (-8.51%)

Official Closing Price Updated: 7:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	1.410	1.410	1.240	1.290	540,205	-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%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices