GCTS(GCTS)
GCTS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.23 | $3.24 | $2.64 | $2.74 | 18.18M |
| 5/19/2026 | $2.21 | $2.90 | $2.16 | $2.80 | 16.07M |
| 5/18/2026 | $2.06 | $2.68 | $2.00 | $2.58 | 60.31M |
| 5/15/2026 | $1.35 | $1.87 | $1.34 | $1.83 | 10.80M |
| 5/14/2026 | $1.46 | $1.50 | $1.32 | $1.44 | 4.86M |
| 5/13/2026 | $1.57 | $1.60 | $1.44 | $1.45 | 6.34M |
| 5/12/2026 | $1.60 | $1.75 | $1.52 | $1.63 | 7.56M |
| 5/11/2026 | $1.82 | $1.83 | $1.60 | $1.60 | 14.25M |
| 5/8/2026 | $1.54 | $1.95 | $1.52 | $1.70 | 12.34M |
| 5/7/2026 | $1.55 | $1.58 | $1.48 | $1.50 | 3.48M |
| 5/6/2026 | $1.56 | $1.60 | $1.48 | $1.52 | 3.31M |
| 5/5/2026 | $1.51 | $1.55 | $1.42 | $1.52 | 2.32M |
| 5/4/2026 | $1.71 | $1.73 | $1.49 | $1.49 | 5.11M |
| 5/1/2026 | $1.42 | $1.63 | $1.40 | $1.59 | 4.34M |
| 4/30/2026 | $1.31 | $1.43 | $1.30 | $1.40 | 2.09M |
| 4/29/2026 | $1.31 | $1.32 | $1.27 | $1.32 | 1.31M |
| 4/28/2026 | $1.30 | $1.31 | $1.25 | $1.29 | 885,825 |
| 4/27/2026 | $1.37 | $1.38 | $1.28 | $1.29 | 1.51M |
| 4/24/2026 | $1.34 | $1.39 | $1.31 | $1.35 | 1.33M |
| 4/23/2026 | $1.34 | $1.40 | $1.32 | $1.33 | 1.64M |
| 4/22/2026 | $1.29 | $1.34 | $1.29 | $1.32 | 784,200 |
| 4/21/2026 | $1.33 | $1.36 | $1.28 | $1.29 | 697,444 |
| 4/20/2026 | $1.31 | $1.35 | $1.27 | $1.32 | 1.12M |
| 4/17/2026 | $1.31 | $1.32 | $1.26 | $1.30 | 1.27M |
| 4/16/2026 | $1.33 | $1.33 | $1.25 | $1.30 | 1.33M |
| 4/15/2026 | $1.35 | $1.37 | $1.29 | $1.31 | 1.30M |
| 4/14/2026 | $1.37 | $1.38 | $1.31 | $1.34 | 1.09M |
| 4/13/2026 | $1.29 | $1.36 | $1.29 | $1.33 | 756,013 |
| 4/10/2026 | $1.29 | $1.30 | $1.26 | $1.29 | 751,500 |
| 4/9/2026 | $1.30 | $1.34 | $1.29 | $1.29 | 748,900 |
| 4/8/2026 | $1.40 | $1.40 | $1.29 | $1.29 | 1.41M |
| 4/7/2026 | $1.33 | $1.36 | $1.25 | $1.28 | 959,900 |
| 4/6/2026 | $1.21 | $1.40 | $1.21 | $1.36 | 2.60M |
| 4/2/2026 | $1.07 | $1.21 | $1.07 | $1.20 | 766,100 |
| 4/1/2026 | $1.14 | $1.19 | $1.13 | $1.13 | 518,100 |
| 3/31/2026 | $1.06 | $1.15 | $1.06 | $1.14 | 815,400 |
| 3/30/2026 | $1.10 | $1.11 | $1.06 | $1.06 | 1.18M |
| 3/27/2026 | $1.15 | $1.16 | $1.11 | $1.12 | 582,326 |
| 3/26/2026 | $1.11 | $1.19 | $1.10 | $1.15 | 2.54M |
| 3/25/2026 | $1.31 | $1.46 | $1.26 | $1.30 | 4.55M |
| 3/24/2026 | $1.30 | $1.32 | $1.27 | $1.29 | 1.41M |
| 3/23/2026 | $1.30 | $1.30 | $1.25 | $1.28 | 771,144 |
| 3/20/2026 | $1.27 | $1.31 | $1.22 | $1.29 | 974,624 |
| 3/19/2026 | $1.27 | $1.29 | $1.19 | $1.24 | 1.17M |
| 3/18/2026 | $1.20 | $1.30 | $1.19 | $1.28 | 1.63M |
| 3/17/2026 | $1.26 | $1.26 | $1.15 | $1.18 | 735,000 |
| 3/16/2026 | $1.12 | $1.23 | $1.12 | $1.18 | 1.26M |
| 3/13/2026 | $1.14 | $1.16 | $1.11 | $1.12 | 619,700 |
| 3/12/2026 | $1.11 | $1.20 | $1.11 | $1.13 | 713,200 |
| 3/11/2026 | $1.13 | $1.15 | $1.10 | $1.15 | 566,100 |
| 3/10/2026 | $1.07 | $1.13 | $1.07 | $1.13 | 673,700 |
| 3/9/2026 | $1.05 | $1.10 | $1.04 | $1.07 | 1.12M |
| 3/6/2026 | $1.11 | $1.13 | $1.06 | $1.08 | 1.56M |
| 3/5/2026 | $1.06 | $1.13 | $1.06 | $1.08 | 1.16M |
| 3/4/2026 | $1.09 | $1.10 | $1.06 | $1.07 | 1.33M |
| 3/3/2026 | $1.09 | $1.15 | $1.08 | $1.08 | 1.47M |
| 3/2/2026 | $1.08 | $1.21 | $1.06 | $1.20 | 1.73M |
| 2/27/2026 | $1.14 | $1.17 | $1.09 | $1.10 | 1.99M |
| 2/26/2026 | $1.24 | $1.26 | $1.14 | $1.14 | 3.20M |
| 2/25/2026 | $1.39 | $1.48 | $1.22 | $1.22 | 5.64M |
| 2/24/2026 | $1.35 | $1.42 | $1.31 | $1.32 | 2.68M |
| 2/23/2026 | $1.31 | $1.32 | $1.25 | $1.29 | 2.05M |
| 2/20/2026 | $1.26 | $1.29 | $1.24 | $1.27 | 1.55M |