Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GCTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.00 | -0.44 | -8.09% | 5.45 | 5.52 | 4.93 | 291,859 |
| Jun 13 2024 | 5.44 | 0.78 | 16.74% | 4.94 | 5.44 | 4.88 | 523,561 |
| Jun 12 2024 | 4.66 | 0.72 | 18.27% | 4.20 | 4.88 | 4.20 | 454,827 |
| Jun 11 2024 | 3.94 | 0.41 | 11.61% | 3.54 | 4.15 | 3.52 | 561,836 |
| Jun 10 2024 | 3.53 | 0.49 | 16.12% | 3.16 | 3.55 | 3.13 | 609,234 |
| Jun 07 2024 | 3.04 | -0.03 | -0.98% | 3.1691 | 3.24 | 3.04 | 258,267 |
| Jun 06 2024 | 3.07 | -0.12 | -3.76% | 3.29 | 3.46 | 3.07 | 180,547 |
| Jun 05 2024 | 3.19 | -0.79 | -19.85% | 3.88 | 3.90 | 3.15 | 660,140 |
| Jun 04 2024 | 3.98 | -0.57 | -12.53% | 4.11 | 4.14 | 3.8501 | 289,453 |
| Jun 03 2024 | 4.55 | 0.01 | 0.22% | 4.74 | 4.74 | 4.32 | 120,368 |
| May 31 2024 | 4.54 | -0.19 | -4.02% | 4.78 | 4.85 | 4.437 | 87,454 |
| May 30 2024 | 4.73 | 0.01 | 0.21% | 4.81 | 5.03 | 4.63 | 139,377 |
| May 29 2024 | 4.72 | -0.58 | -10.94% | 5.17 | 5.27 | 4.67 | 98,906 |
| May 28 2024 | 5.30 | -0.50 | -8.62% | 5.79 | 5.80 | 5.21 | 184,778 |
| May 24 2024 | 5.80 | 0.46 | 8.61% | 5.44 | 5.80 | 5.2945 | 158,382 |
| May 23 2024 | 5.34 | 0.03 | 0.56% | 5.30 | 5.50 | 5.2601 | 87,676 |
| May 22 2024 | 5.31 | -0.08 | -1.48% | 5.24 | 5.5735 | 5.24 | 95,019 |
| May 21 2024 | 5.39 | 0.09 | 1.70% | 5.19 | 5.4209 | 5.19 | 76,873 |
| May 20 2024 | 5.30 | -0.01 | -0.19% | 5.35 | 5.44 | 5.15 | 76,247 |
| May 17 2024 | 5.31 | -0.02 | -0.38% | 5.35 | 5.35 | 5.11 | 91,948 |
| May 16 2024 | 5.33 | -0.19 | -3.44% | 5.65 | 5.65 | 5.26 | 125,112 |
| May 15 2024 | 5.52 | -0.36 | -6.12% | 5.74 | 5.82 | 5.41 | 129,745 |
| May 14 2024 | 5.88 | 0.11 | 1.91% | 5.62 | 5.90 | 5.45 | 240,485 |
| May 13 2024 | 5.77 | 0.17 | 3.04% | 5.72 | 5.94 | 5.58 | 78,762 |
| May 10 2024 | 5.60 | -0.27 | -4.60% | 5.88 | 6.03 | 5.56 | 150,016 |
| May 09 2024 | 5.87 | -0.15 | -2.49% | 5.96 | 6.10 | 5.79 | 142,603 |
| May 08 2024 | 6.02 | -0.35 | -5.49% | 6.30 | 6.32 | 5.935 | 154,473 |
| May 07 2024 | 6.37 | -0.22 | -3.34% | 6.83 | 7.00 | 5.8301 | 490,387 |
| May 06 2024 | 6.59 | 0.50 | 8.21% | 6.23 | 6.65 | 6.02 | 327,537 |
| May 03 2024 | 6.09 | 1.02 | 20.12% | 5.20 | 6.14 | 5.20 | 628,297 |
| May 02 2024 | 5.07 | 0.03 | 0.60% | 4.92 | 5.28 | 4.8008 | 154,442 |
| May 01 2024 | 5.04 | 0.32 | 6.78% | 4.80 | 5.3846 | 4.76 | 243,622 |
| Apr 30 2024 | 4.72 | -0.09 | -1.87% | 4.80 | 4.90 | 4.66 | 193,261 |
| Apr 29 2024 | 4.81 | 0.03 | 0.63% | 4.89 | 4.93 | 4.71 | 165,529 |
| Apr 26 2024 | 4.78 | 0.07 | 1.49% | 4.83 | 5.0656 | 4.71 | 204,268 |
| Apr 25 2024 | 4.71 | -0.12 | -2.48% | 4.56 | 4.7799 | 4.52 | 218,455 |
| Apr 24 2024 | 4.83 | 0.21 | 4.55% | 4.75 | 5.10 | 4.48 | 267,381 |
| Apr 23 2024 | 4.62 | 0.22 | 5.00% | 4.52 | 4.89 | 4.41 | 473,511 |
| Apr 22 2024 | 4.40 | 0.50 | 12.82% | 4.21 | 4.44 | 3.91 | 462,284 |
| Apr 19 2024 | 3.90 | -1.08 | -21.69% | 4.98 | 5.29 | 3.80 | 722,758 |
| Apr 18 2024 | 4.98 | -0.04 | -0.80% | 4.98 | 5.14 | 4.76 | 313,117 |
| Apr 17 2024 | 5.02 | 0.05 | 1.01% | 4.92 | 5.38 | 4.901 | 374,266 |
| Apr 16 2024 | 4.97 | -0.60 | -10.77% | 5.4158 | 5.4201 | 4.84 | 560,106 |
| Apr 15 2024 | 5.57 | -0.49 | -8.09% | 5.90 | 5.9999 | 5.53 | 362,351 |
| Apr 12 2024 | 6.06 | -0.96 | -13.68% | 6.27 | 6.45 | 5.90 | 935,598 |
| Apr 11 2024 | 7.02 | -0.38 | -5.14% | 7.34 | 7.45 | 6.49 | 708,679 |
| Apr 10 2024 | 7.40 | 1.03 | 16.17% | 6.09 | 8.00 | 6.02 | 3,567,874 |
| Apr 09 2024 | 6.37 | -0.63 | -9.00% | 6.30 | 6.58 | 5.87 | 1,367,766 |
| Apr 08 2024 | 7.00 | -1.16 | -14.22% | 7.88 | 8.24 | 6.26 | 1,690,809 |
| Apr 05 2024 | 8.16 | 2.43 | 42.41% | 10.0748 | 10.17 | 7.50 | 25,928,133 |
| Apr 04 2024 | 5.73 | -1.13 | -16.47% | 6.54 | 6.67 | 5.55 | 867,915 |
| Apr 03 2024 | 6.86 | -8.64 | -55.74% | 13.76 | 13.76 | 5.00 | 3,150,037 |
| Apr 02 2024 | 15.50 | -2.59 | -14.32% | 16.80 | 20.95 | 13.5806 | 263,599 |
| Apr 01 2024 | 18.09 | -14.97 | -45.28% | 30.02 | 30.52 | 17.00 | 312,646 |
| Mar 28 2024 | 33.06 | -10.94 | -24.86% | 33.00 | 48.00 | 28.1001 | 609,431 |
