GCT Semiconductor Stock Price History
NYSE: GCTSTechnologySemiconductorsUSD
2.02-0.08 (-3.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GCTS price history at a glance
The price history for GCT Semiconductor (GCTS) on this page begins on December 27, 2021, when the stock closed at $9.90; it most recently closed at $2.02 on October 5, 2026. The highest price in this record is $56.00, reached on March 25, 2024; the latest close is 96.4% below that peak. Across the 4 complete calendar years in the table, GCTS finished higher in 2 and lower in 2. Its best year was 2023 (+3.6%) and its worst was 2024 (-76.4%).
Over roughly 5 years the share price changed -79.6%, a -28.3% compound annual price return (excluding dividends). In the last 12 months alone, GCTS has gained 33.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $56.00
- Date of high
- Mar 25, 2024
- Low since 2021
- $0.90
- Date of low
- Jun 2, 2025
- 52-week high
- $3.93
- 52-week low
- $0.955
- IPO year
- 2021
- Last close
- $2.02
GCTS returns
1 week
-10.22%
1 month
+10.99%
3 months
-17.89%
6 months
+56.59%
Year to date
+68.33%
1 year
+33.77%
3 years
-80.98%
GCTS price return, excluding dividends.
GCTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.02 | +65.57% |
| 2025 | 1.22 | -51.00% |
| 2024 | 2.49 | -76.42% |
| 2023 | 10.56 | +3.63% |
| 2022 | 10.19 | +2.93% |
| 2021* | 9.90 | 0.00% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GCTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.12 | 2.18 | 1.96 | 2.02 | -3.81% | |
| 2.05 | 2.13 | 2.02 | 2.10 | +1.94% | |
| 2.08 | 2.09 | 2.03 | 2.06 | -2.83% | |
| 2.13 | 2.21 | 2.10 | 2.12 | +1.44% | |
| 2.22 | 2.24 | 2.08 | 2.09 | -7.11% | |
| 2.22 | 2.27 | 2.20 | 2.25 | +5.14% | |
| 2.13 | 2.14 | 2.02 | 2.14 | +0.94% | |
| 2.09 | 2.16 | 2.07 | 2.12 | +0.47% | |
| 2.21 | 2.22 | 2.09 | 2.11 | -3.21% | |
| 2.18 | 2.25 | 2.17 | 2.18 | -2.24% | |
| 2.25 | 2.27 | 2.17 | 2.23 | -0.45% | |
| 2.11 | 2.24 | 2.10 | 2.24 | +3.70% | |
| 2.20 | 2.24 | 2.14 | 2.16 | -1.82% | |
| 2.16 | 2.26 | 2.14 | 2.20 | +0.46% | |
| 2.11 | 2.24 | 2.08 | 2.19 | +5.80% | |
| 2.10 | 2.10 | 2.02 | 2.07 | +0.49% | |
| 2.02 | 2.12 | 1.95 | 2.06 | +7.85% | |
| 1.94 | 2.05 | 1.90 | 1.91 | -0.52% | |
| 1.89 | 1.93 | 1.86 | 1.92 | +2.67% | |
| 1.86 | 1.91 | 1.80 | 1.87 | -2.09% | |
| 1.93 | 2.05 | 1.88 | 1.91 | +2.69% | |
| 1.78 | 1.89 | 1.78 | 1.86 | +2.20% | |
| 1.81 | 1.88 | 1.81 | 1.82 | +0.55% | |
| 1.83 | 1.90 | 1.81 | 1.81 | +2.26% | |
| 1.77 | 1.82 | 1.72 | 1.77 | +1.14% | |
| 1.74 | 1.75 | 1.68 | 1.75 | +1.16% | |
| 1.71 | 1.76 | 1.67 | 1.73 | -0.57% | |
| 1.77 | 1.77 | 1.72 | 1.74 | -3.33% | |
| 1.86 | 1.89 | 1.79 | 1.80 | -3.23% | |
| 1.90 | 1.92 | 1.85 | 1.86 | -2.62% | |
| 1.94 | 1.98 | 1.90 | 1.91 | +1.60% | |
| 1.87 | 2.00 | 1.83 | 1.88 | +2.17% | |
| 1.89 | 1.89 | 1.83 | 1.84 | -1.08% | |
| 1.99 | 1.99 | 1.84 | 1.86 | -8.82% | |
| 2.01 | 2.06 | 1.91 | 2.04 | +2.51% | |
| 1.98 | 2.02 | 1.95 | 1.99 | +0.51% | |
| 2.00 | 2.05 | 1.91 | 1.98 | +2.59% | |
| 1.99 | 2.04 | 1.92 | 1.93 | -7.66% | |
| 2.00 | 2.11 | 1.98 | 2.09 | +6.09% | |
| 2.15 | 2.18 | 1.95 | 1.97 | -7.94% | |
| 2.17 | 2.25 | 2.04 | 2.14 | -1.38% | |
| 2.20 | 2.26 | 2.10 | 2.17 | +6.37% | |
| 2.07 | 2.17 | 2.00 | 2.04 | -16.73% | |
| 2.61 | 2.69 | 2.43 | 2.45 | -3.92% | |
| 2.47 | 2.61 | 2.35 | 2.55 | +7.59% | |
| 2.21 | 2.50 | 2.17 | 2.37 | +4.41% | |
| 2.28 | 2.42 | 2.23 | 2.27 | +1.79% | |
| 2.11 | 2.30 | 2.06 | 2.23 | +10.40% | |
| 1.87 | 2.06 | 1.85 | 2.02 | +8.60% | |
| 1.98 | 2.02 | 1.86 | 1.86 | -1.59% | |
| 1.81 | 1.91 | 1.76 | 1.89 | +8.62% | |
| 1.87 | 1.89 | 1.73 | 1.74 | -7.45% | |
| 1.95 | 1.95 | 1.81 | 1.88 | -5.05% | |
| 1.96 | 2.01 | 1.88 | 1.98 | +1.54% | |
| 2.06 | 2.07 | 1.93 | 1.95 | -4.88% | |
| 2.08 | 2.14 | 2.00 | 2.05 | -2.38% | |
| 2.14 | 2.24 | 2.09 | 2.10 | -3.23% | |
| 2.13 | 2.23 | 2.12 | 2.17 | +3.33% | |
| 2.11 | 2.15 | 2.07 | 2.10 | 0.00% | |
| 2.04 | 2.13 | 1.97 | 2.10 | -0.94% | |
| 2.23 | 2.24 | 2.08 | 2.12 | -8.23% | |
| 2.39 | 2.48 | 2.16 | 2.31 | -3.35% | |
| 2.42 | 2.43 | 2.34 | 2.39 | +1.70% | |
| 2.43 | 2.43 | 2.32 | 2.35 | -4.47% | |
| 2.45 | 2.47 | 2.36 | 2.46 | 0.00% | |
| 2.52 | 2.56 | 2.46 | 2.46 | -1.60% | |
| 2.37 | 2.53 | 2.37 | 2.50 | +1.63% | |
| 2.47 | 2.54 | 2.34 | 2.46 | -1.60% | |
| 2.68 | 2.78 | 2.50 | 2.50 | -4.58% | |
| 2.76 | 2.98 | 2.57 | 2.62 | -5.07% | |
| 2.85 | 2.91 | 2.74 | 2.76 | -7.07% | |
| 2.56 | 3.10 | 2.54 | 2.97 | +16.02% | |
| 2.42 | 2.66 | 2.29 | 2.56 | +8.94% | |
| 2.34 | 2.46 | 2.30 | 2.35 | -4.86% | |
| 2.68 | 2.78 | 2.46 | 2.47 | -5.00% | |
| 2.86 | 2.89 | 2.54 | 2.60 | -9.41% | |
| 2.73 | 2.92 | 2.72 | 2.87 | -1.03% | |
| 3.01 | 3.08 | 2.80 | 2.90 | -8.81% | |
| 2.65 | 3.32 | 2.64 | 3.18 | +19.10% | |
| 2.65 | 2.79 | 2.60 | 2.67 | +1.14% | |
| 2.56 | 2.64 | 2.47 | 2.64 | +1.15% | |
| 2.61 | 2.74 | 2.54 | 2.61 | +3.57% | |
| 2.60 | 2.67 | 2.51 | 2.52 | -1.95% | |
| 2.47 | 2.66 | 2.44 | 2.57 | +4.05% | |
| 2.50 | 2.72 | 2.40 | 2.47 | -4.26% | |
| 2.56 | 2.84 | 2.46 | 2.58 | +1.98% | |
| 2.79 | 2.82 | 2.52 | 2.53 | -6.99% | |
| 3.10 | 3.15 | 2.66 | 2.72 | -14.47% | |
| 3.09 | 3.44 | 3.02 | 3.18 | -1.85% | |
| 3.50 | 3.58 | 3.24 | 3.24 | -6.36% | |
| 3.38 | 3.73 | 3.27 | 3.46 | +1.76% | |
| 3.45 | 3.70 | 3.39 | 3.40 | +0.89% | |
| 3.63 | 3.63 | 3.32 | 3.37 | -9.65% | |
| 3.17 | 3.93 | 3.13 | 3.73 | +15.12% | |
| 3.29 | 3.31 | 2.94 | 3.24 | -1.82% | |
| 3.59 | 3.84 | 3.27 | 3.30 | -2.65% | |
| 3.36 | 3.43 | 2.94 | 3.39 | -1.74% | |
| 2.72 | 3.57 | 2.62 | 3.45 | +25.91% | |
| 3.23 | 3.24 | 2.64 | 2.74 | -2.14% | |
| 2.21 | 2.90 | 2.16 | 2.80 | +8.53% | |
| 2.06 | 2.68 | 2.00 | 2.58 | +40.98% | |
| 1.35 | 1.87 | 1.34 | 1.83 | +27.08% | |
| 1.46 | 1.50 | 1.32 | 1.44 | -0.69% | |
| 1.57 | 1.60 | 1.44 | 1.45 | -11.04% | |
| 1.60 | 1.75 | 1.52 | 1.63 | +1.87% | |
| 1.82 | 1.83 | 1.60 | 1.60 | -5.88% | |
| 1.54 | 1.95 | 1.52 | 1.70 | +13.33% | |
| 1.55 | 1.58 | 1.48 | 1.50 | -1.32% | |
| 1.56 | 1.60 | 1.48 | 1.52 | 0.00% | |
| 1.51 | 1.55 | 1.42 | 1.52 | +2.01% | |
| 1.71 | 1.73 | 1.49 | 1.49 | -6.29% | |
| 1.42 | 1.63 | 1.40 | 1.59 | +13.57% | |
| 1.31 | 1.43 | 1.30 | 1.40 | +6.06% | |
| 1.31 | 1.32 | 1.27 | 1.32 | +2.33% | |
| 1.30 | 1.31 | 1.25 | 1.29 | 0.00% | |
| 1.37 | 1.38 | 1.28 | 1.29 | -4.44% | |
| 1.34 | 1.39 | 1.31 | 1.35 | +1.50% | |
| 1.34 | 1.40 | 1.32 | 1.33 | +0.76% | |
| 1.29 | 1.34 | 1.29 | 1.32 | +2.33% | |
| 1.33 | 1.36 | 1.28 | 1.29 | -2.27% | |
| 1.31 | 1.35 | 1.27 | 1.32 | +1.54% | |
| 1.31 | 1.32 | 1.26 | 1.30 | 0.00% | |
| 1.33 | 1.33 | 1.25 | 1.30 | -0.76% | |
| 1.35 | 1.37 | 1.29 | 1.31 | -2.24% | |
| 1.37 | 1.38 | 1.31 | 1.34 | +0.75% | |
| 1.29 | 1.36 | 1.29 | 1.33 | +3.10% | |
| 1.29 | 1.30 | 1.26 | 1.29 | 0.00% | |
| 1.30 | 1.34 | 1.29 | 1.29 | 0.00% | |
| 1.40 | 1.40 | 1.29 | 1.29 | +0.78% | |
| 1.33 | 1.36 | 1.26 | 1.28 | -5.88% | |
| 1.21 | 1.40 | 1.21 | 1.36 | +13.33% | |
| 1.07 | 1.21 | 1.07 | 1.20 | +6.19% | |
| 1.14 | 1.19 | 1.13 | 1.13 | -0.88% | |
| 1.06 | 1.15 | 1.06 | 1.14 | +7.55% | |
| 1.10 | 1.11 | 1.06 | 1.06 | -5.36% | |
| 1.15 | 1.16 | 1.11 | 1.12 | -2.61% | |
| 1.11 | 1.19 | 1.10 | 1.15 | -11.54% | |
| 1.31 | 1.46 | 1.26 | 1.30 | +0.78% | |
| 1.30 | 1.32 | 1.27 | 1.29 | +0.78% | |
| 1.30 | 1.30 | 1.25 | 1.28 | -0.78% | |
| 1.27 | 1.31 | 1.22 | 1.29 | +4.03% | |
| 1.27 | 1.29 | 1.19 | 1.24 | -3.13% | |
| 1.20 | 1.30 | 1.19 | 1.28 | +8.47% | |
| 1.26 | 1.26 | 1.15 | 1.18 | 0.00% | |
| 1.12 | 1.23 | 1.12 | 1.18 | +5.36% | |
| 1.14 | 1.16 | 1.11 | 1.12 | -0.88% | |
| 1.11 | 1.20 | 1.11 | 1.13 | -1.74% | |
| 1.13 | 1.15 | 1.10 | 1.15 | +1.77% | |
| 1.07 | 1.13 | 1.07 | 1.13 | +5.61% | |
| 1.05 | 1.10 | 1.04 | 1.07 | -0.93% | |
| 1.11 | 1.13 | 1.06 | 1.08 | 0.00% | |
| 1.06 | 1.13 | 1.06 | 1.08 | +0.93% | |
| 1.09 | 1.10 | 1.06 | 1.07 | -0.93% | |
| 1.09 | 1.15 | 1.08 | 1.08 | -10.00% | |
| 1.08 | 1.21 | 1.06 | 1.20 | +9.09% | |
| 1.14 | 1.17 | 1.09 | 1.10 | -3.51% | |
| 1.24 | 1.27 | 1.14 | 1.14 | -6.56% | |
| 1.39 | 1.48 | 1.22 | 1.22 | -7.58% | |
| 1.35 | 1.42 | 1.31 | 1.32 | +2.33% | |
| 1.31 | 1.32 | 1.25 | 1.29 | +1.57% | |
| 1.26 | 1.29 | 1.24 | 1.27 | +1.60% | |
| 1.20 | 1.26 | 1.17 | 1.25 | +2.46% | |
| 1.22 | 1.26 | 1.19 | 1.22 | 0.00% | |
| 1.26 | 1.28 | 1.19 | 1.22 | -3.17% | |
| 1.23 | 1.35 | 1.21 | 1.26 | +1.61% | |
| 1.27 | 1.31 | 1.24 | 1.24 | +0.81% | |
| 1.26 | 1.29 | 1.19 | 1.23 | -0.81% | |
| 1.23 | 1.29 | 1.23 | 1.24 | -1.59% | |
| 1.25 | 1.28 | 1.20 | 1.26 | +1.61% | |
| 1.25 | 1.28 | 1.19 | 1.24 | -1.59% | |
| 1.22 | 1.29 | 1.18 | 1.26 | +0.80% | |
| 1.27 | 1.31 | 1.15 | 1.25 | +4.17% | |
| 1.18 | 1.28 | 1.16 | 1.20 | +1.69% | |
| 1.16 | 1.24 | 1.00 | 1.18 | +1.72% | |
| 1.25 | 1.28 | 1.13 | 1.16 | -7.94% | |
| 1.16 | 1.84 | 1.11 | 1.26 | +27.14% | |
| 1.01 | 1.01 | 0.96 | 0.991 | +0.10% | |
| 0.98 | 1.00 | 0.955 | 0.99 | 0.00% | |
| 1.00 | 1.02 | 0.963 | 0.99 | -0.50% | |
| 1.01 | 1.02 | 0.973 | 0.995 | -0.50% | |
| 1.12 | 1.12 | 0.992 | 1.00 | -5.66% | |
| 1.12 | 1.14 | 1.02 | 1.06 | -6.19% | |
| 1.03 | 1.15 | 1.02 | 1.13 | +7.62% | |
| 1.08 | 1.08 | 1.03 | 1.05 | -2.78% | |
| 1.17 | 1.17 | 1.04 | 1.08 | -2.70% | |
| 1.14 | 1.15 | 1.08 | 1.11 | -4.31% | |
| 1.24 | 1.24 | 1.11 | 1.16 | -2.52% | |
| 1.22 | 1.22 | 1.12 | 1.19 | +0.85% | |
| 1.12 | 1.19 | 1.11 | 1.18 | +7.27% | |
| 1.19 | 1.19 | 1.08 | 1.10 | -6.78% | |
| 1.20 | 1.20 | 1.14 | 1.18 | -1.67% | |
| 1.23 | 1.23 | 1.16 | 1.20 | -0.83% | |
| 1.21 | 1.25 | 1.16 | 1.21 | -0.82% | |
| 1.27 | 1.27 | 1.20 | 1.22 | +1.67% | |
| 1.16 | 1.20 | 1.12 | 1.20 | +3.45% | |
| 1.20 | 1.22 | 1.15 | 1.16 | -4.13% | |
| 1.20 | 1.25 | 1.19 | 1.21 | -0.82% | |
| 1.30 | 1.30 | 1.18 | 1.22 | -1.61% | |
| 1.29 | 1.29 | 1.20 | 1.24 | +3.33% | |
| 1.22 | 1.28 | 1.15 | 1.20 | -3.23% | |
| 1.29 | 1.34 | 1.23 | 1.24 | -3.88% | |
| 1.41 | 1.41 | 1.24 | 1.29 | -8.51% | |
| 1.37 | 1.42 | 1.33 | 1.41 | +3.68% | |
| 1.42 | 1.42 | 1.29 | 1.36 | -2.86% | |
| 1.37 | 1.42 | 1.37 | 1.40 | -2.10% | |
| 1.47 | 1.47 | 1.39 | 1.43 | -1.38% | |
| 1.47 | 1.47 | 1.42 | 1.45 | -2.68% | |
| 1.43 | 1.49 | 1.40 | 1.49 | +4.93% | |
| 1.44 | 1.45 | 1.41 | 1.42 | -0.70% | |
| 1.46 | 1.46 | 1.41 | 1.43 | +0.70% | |
| 1.47 | 1.47 | 1.37 | 1.42 | 0.00% | |
| 1.46 | 1.48 | 1.38 | 1.42 | -2.07% | |
| 1.38 | 1.46 | 1.38 | 1.45 | +2.11% | |
| 1.38 | 1.43 | 1.37 | 1.42 | +3.65% | |
| 1.36 | 1.37 | 1.35 | 1.37 | +1.48% | |
| 1.33 | 1.36 | 1.33 | 1.35 | +2.27% | |
| 1.38 | 1.38 | 1.31 | 1.32 | 0.00% | |
| 1.32 | 1.36 | 1.32 | 1.32 | +0.76% | |
| 1.42 | 1.42 | 1.28 | 1.31 | -2.96% | |
| 1.31 | 1.35 | 1.31 | 1.35 | +3.05% | |
| 1.32 | 1.32 | 1.28 | 1.31 | -2.24% | |
| 1.39 | 1.39 | 1.28 | 1.34 | -1.47% | |
| 1.37 | 1.38 | 1.35 | 1.36 | 0.00% | |
| 1.30 | 1.36 | 1.30 | 1.36 | +1.49% | |
| 1.35 | 1.35 | 1.30 | 1.34 | 0.00% | |
| 1.25 | 1.35 | 1.24 | 1.34 | +5.51% | |
| 1.41 | 1.41 | 1.26 | 1.27 | -12.41% | |
| 1.40 | 1.48 | 1.36 | 1.45 | +6.62% | |
| 1.38 | 1.40 | 1.32 | 1.36 | +0.74% | |
| 1.41 | 1.42 | 1.32 | 1.35 | -4.26% | |
| 1.37 | 1.41 | 1.32 | 1.41 | +1.44% | |
| 1.33 | 1.39 | 1.31 | 1.39 | +4.51% | |
| 1.34 | 1.39 | 1.33 | 1.33 | -0.75% | |
| 1.42 | 1.42 | 1.32 | 1.34 | -6.29% | |
| 1.41 | 1.45 | 1.40 | 1.43 | -1.38% | |
| 1.49 | 1.53 | 1.38 | 1.45 | -9.38% | |
| 1.44 | 1.75 | 1.43 | 1.60 | +11.11% | |
| 1.44 | 1.45 | 1.41 | 1.44 | +0.70% | |
| 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | |
| 1.47 | 1.47 | 1.39 | 1.45 | -1.36% | |
| 1.44 | 1.50 | 1.44 | 1.47 | +2.80% | |
| 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | |
| 1.46 | 1.48 | 1.40 | 1.45 | -2.03% | |
| 1.42 | 1.51 | 1.42 | 1.48 | +4.23% | |
| 1.40 | 1.44 | 1.36 | 1.42 | -2.07% | |
| 1.43 | 1.47 | 1.43 | 1.45 | 0.00% | |
| 1.50 | 1.52 | 1.43 | 1.45 | -2.68% | |
| 1.54 | 1.54 | 1.42 | 1.49 | -2.61% | |
| 1.48 | 1.55 | 1.44 | 1.53 | +4.08% | |
| 1.42 | 1.47 | 1.42 | 1.47 | +3.52% | |
| 1.53 | 1.54 | 1.41 | 1.42 | -5.96% | |
| 1.54 | 1.55 | 1.49 | 1.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GCTS chart for longer ranges.