XNYS
Datos históricos de GCT Semiconductor Holding, Inc.
GCT Semiconductor Holding, Inc. · GCTS
$2.05
▲ +0.03 (+1.33%)
Última operación · 10/10/2026, 18:58:03 UTC
- Variación en el periodo
- +37.41%
- Máximo
- US$3.93
- 28 de mayo de 2026
- Mínimo
- US$0.96
- 27 de enero de 2026
- Volumen medio diario
- 3.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.12 | 2.19 | 1.96 | 2.02 | −3.81% | 1.81 M |
| 8 oct 2026 | 2.05 | 2.13 | 2.02 | 2.10 | +1.94% | 1.22 M |
| 7 oct 2026 | 2.08 | 2.09 | 2.03 | 2.06 | −2.83% | 1.38 M |
| 6 oct 2026 | 2.13 | 2.21 | 2.10 | 2.12 | +1.44% | 1.42 M |
| 5 oct 2026 | 2.22 | 2.24 | 2.08 | 2.09 | −7.11% | 1.27 M |
| 2 oct 2026 | 2.22 | 2.27 | 2.20 | 2.25 | +5.14% | 1.53 M |
| 1 oct 2026 | 2.13 | 2.14 | 2.02 | 2.14 | +0.94% | 1.3 M |
| 30 sep 2026 | 2.09 | 2.16 | 2.07 | 2.12 | +0.47% | 1.54 M |
| 29 sep 2026 | 2.21 | 2.22 | 2.09 | 2.11 | −3.21% | 1.34 M |
| 28 sep 2026 | 2.18 | 2.25 | 2.17 | 2.18 | −2.24% | 1.44 M |
| 25 sep 2026 | 2.25 | 2.27 | 2.17 | 2.23 | −0.45% | 940,292.751 |
| 24 sep 2026 | 2.11 | 2.24 | 2.10 | 2.24 | +3.70% | 1.19 M |
| 23 sep 2026 | 2.20 | 2.24 | 2.14 | 2.16 | −1.82% | 1.24 M |
| 22 sep 2026 | 2.16 | 2.26 | 2.14 | 2.20 | +0.46% | 1.82 M |
| 21 sep 2026 | 2.11 | 2.24 | 2.08 | 2.19 | +5.80% | 2.31 M |
| 18 sep 2026 | 2.10 | 2.10 | 2.02 | 2.07 | +0.49% | 1.98 M |
| 17 sep 2026 | 2.02 | 2.12 | 1.95 | 2.06 | +7.85% | 2.18 M |
| 16 sep 2026 | 1.94 | 2.05 | 1.90 | 1.91 | −0.52% | 1.71 M |
| 15 sep 2026 | 1.89 | 1.93 | 1.86 | 1.92 | +2.67% | 980,704.661 |
| 14 sep 2026 | 1.86 | 1.91 | 1.80 | 1.87 | −2.09% | 1.31 M |
| 11 sep 2026 | 1.93 | 2.05 | 1.88 | 1.91 | +2.69% | 2.26 M |
| 10 sep 2026 | 1.78 | 1.89 | 1.78 | 1.86 | +2.20% | 1.03 M |
| 9 sep 2026 | 1.81 | 1.88 | 1.81 | 1.82 | +0.55% | 673,204.207 |
| 8 sep 2026 | 1.83 | 1.90 | 1.81 | 1.81 | +2.26% | 1.69 M |
| 4 sep 2026 | 1.77 | 1.82 | 1.72 | 1.77 | +1.14% | 1.3 M |
| 3 sep 2026 | 1.74 | 1.75 | 1.68 | 1.75 | +1.16% | 1.45 M |
| 2 sep 2026 | 1.71 | 1.76 | 1.67 | 1.73 | −0.57% | 1.65 M |
| 1 sep 2026 | 1.77 | 1.77 | 1.72 | 1.74 | −3.33% | 1.34 M |
| 31 ago 2026 | 1.86 | 1.89 | 1.79 | 1.80 | −3.23% | 1.85 M |
| 28 ago 2026 | 1.90 | 1.92 | 1.85 | 1.86 | −2.62% | 1.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.