GCT | GCT-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

GCT-A (GCT)

NASDAQ

$53.65+$0.46 (+0.86%)

Price as of Oct 02, 2026 4:26 PM EDT

$2.0B
Market Cap
95.62%
1-Year Change
Software - Infrastructure
Industry

1 Month
+12.29%

Low Price$50.41

High Price$53.98
3 Months
+60.60%

Low Price$33.69

High Price$53.98
1 Year
+95.62%

Low Price$25.46

High Price$53.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.21	54.19	51.95	53.19	+2.92%	483,264
09/30/2026	51.26	53.34	50.58	51.68	+2.52%	611,254
09/29/2026	52.67	53.11	49.43	50.41	-4.20%	619,585
09/28/2026	53.17	54.00	51.86	52.62	-2.52%	459,451
09/25/2026	54.01	55.60	53.26	53.98	+0.13%	584,263
09/24/2026	51.52	54.05	50.18	53.91	+2.69%	713,858
09/23/2026	52.81	53.17	51.16	52.50	-1.17%	554,542
09/22/2026	53.82	54.70	49.34	53.12	+0.11%	1,689,562
09/21/2026	53.63	54.01	52.88	53.06	+0.38%	516,309
09/18/2026	53.06	54.13	52.27	52.86	-0.55%	1,362,853
09/17/2026	52.60	53.46	51.63	53.15	+2.92%	630,662
09/16/2026	52.89	53.70	50.50	51.64	-1.98%	677,073
09/15/2026	52.48	53.26	51.75	52.69	-0.10%	347,443
09/14/2026	50.84	53.12	50.84	52.74	+1.68%	546,675
09/11/2026	52.68	53.30	51.25	51.87	+0.14%	380,891
09/10/2026	51.19	53.35	50.38	51.80	-0.15%	549,416
09/09/2026	52.15	53.64	50.11	51.88	-0.61%	720,417
09/08/2026	51.80	52.60	50.50	52.20	+0.87%	471,464
09/04/2026	50.16	52.70	49.80	51.75	+1.73%	520,945
09/03/2026	50.96	52.12	50.74	50.87	+0.73%	574,854
09/02/2026	47.50	50.67	47.24	50.50	+6.61%	452,958
09/01/2026	47.59	48.10	46.01	47.37	-2.39%	623,066
08/31/2026	52.15	52.39	48.42	48.53	-8.35%	820,273
08/28/2026	51.83	53.71	51.60	52.95	+2.66%	898,307
08/27/2026	51.76	52.56	51.39	51.58	-0.96%	307,617
08/26/2026	52.07	52.50	51.05	52.08	-0.27%	260,693
08/25/2026	50.84	53.26	50.45	52.22	+3.39%	421,257
08/24/2026	49.65	50.62	48.57	50.51	+1.73%	375,152
08/21/2026	50.01	50.65	49.52	49.65	-0.42%	561,269
08/20/2026	51.20	51.22	49.34	49.86	-4.24%	428,836
08/19/2026	50.00	52.13	49.45	52.07	+6.11%	412,429
08/18/2026	50.24	51.33	48.54	49.07	-2.41%	568,648
08/17/2026	52.34	52.56	50.14	50.28	-3.07%	387,838
08/14/2026	53.29	53.57	51.80	51.87	-2.55%	572,759
08/13/2026	51.92	53.38	51.65	53.23	+3.04%	603,329
08/12/2026	51.57	52.24	50.67	51.66	+0.27%	430,313
08/11/2026	51.79	52.08	49.88	51.52	-0.25%	640,150
08/10/2026	52.18	52.33	49.37	51.65	-3.00%	891,493
08/07/2026	52.48	54.77	51.15	53.25	+1.62%	1,079,270
08/06/2026	48.00	56.27	46.70	52.40	+13.32%	2,567,563
08/06/2026	$1.65 Earnings
08/05/2026	46.45	46.91	45.21	46.24	-0.47%	851,364
08/04/2026	43.70	46.61	43.57	46.46	+3.38%	553,218
08/03/2026	43.87	45.00	43.18	44.94	+2.74%	577,579
07/31/2026	42.28	44.00	41.82	43.74	+3.62%	644,515
07/30/2026	41.57	42.35	40.75	42.21	+1.49%	389,778
07/29/2026	39.69	42.67	39.62	41.59	+3.30%	681,545
07/28/2026	38.94	40.28	38.30	40.26	+2.78%	798,519
07/27/2026	37.15	39.65	36.27	39.17	+8.53%	651,450
07/24/2026	35.90	37.05	35.61	36.09	+0.87%	410,820
07/23/2026	36.20	36.69	35.40	35.78	-3.56%	791,508
07/22/2026	38.36	38.69	36.40	37.10	-3.61%	721,772
07/21/2026	38.68	38.80	38.23	38.49	+0.31%	479,576
07/20/2026	38.37	39.32	37.81	38.37	+0.95%	503,664
07/17/2026	37.63	38.94	37.20	38.01	-1.04%	569,265
07/16/2026	37.34	38.56	37.09	38.41	+2.59%	703,253
07/15/2026	35.47	37.81	35.47	37.44	+5.76%	722,520
07/14/2026	35.40	35.82	34.94	35.40	0.00%	584,878
07/13/2026	34.11	35.64	33.82	35.40	+2.88%	747,330
07/10/2026	34.62	35.00	34.25	34.41	-1.21%	480,875
07/09/2026	33.75	34.99	33.75	34.83	+3.23%	526,154
07/08/2026	33.44	33.80	32.71	33.74	+0.15%	536,328
07/07/2026	34.08	34.40	33.31	33.69	-1.14%	525,473
07/06/2026	33.57	34.74	33.09	34.08	+2.62%	704,768
07/02/2026	33.60	33.98	32.73	33.21	+0.27%	669,418
07/01/2026	31.60	33.57	31.50	33.12	+4.81%	586,006
06/30/2026	32.35	32.94	31.15	31.60	-2.50%	672,604
06/29/2026	32.46	32.66	31.32	32.41	+1.19%	458,856
06/26/2026	31.57	32.51	31.25	32.03	+0.95%	1,489,785
06/25/2026	33.13	33.48	31.52	31.73	-4.91%	662,796
06/24/2026	33.06	34.25	32.90	33.37	+0.18%	633,584
06/23/2026	32.39	34.02	32.30	33.31	-0.03%	477,830
06/22/2026	33.11	33.69	32.84	33.32	-1.94%	606,593
06/18/2026	33.42	34.22	33.09	33.98	+3.00%	920,224
06/17/2026	33.71	34.05	32.43	32.99	-2.08%	781,604
06/16/2026	34.56	34.89	33.58	33.69	-2.35%	601,458
06/15/2026	35.11	36.31	34.21	34.50	+1.17%	998,460
06/12/2026	33.96	34.58	33.21	34.10	+1.94%	566,637
06/11/2026	31.82	33.47	31.46	33.45	+5.49%	606,456
06/10/2026	32.29	33.32	31.69	31.71	-3.09%	627,578
06/09/2026	32.00	33.48	31.20	32.72	+3.19%	986,973
06/08/2026	31.72	31.96	31.08	31.71	+0.57%	746,572
06/05/2026	33.00	33.04	31.47	31.53	-5.34%	863,090
06/04/2026	32.62	33.59	32.59	33.31	+2.78%	653,915
06/03/2026	34.25	34.26	32.24	32.41	-6.03%	755,997
06/02/2026	35.34	35.37	34.32	34.49	-2.52%	831,979
06/01/2026	35.71	36.62	34.32	35.38	-1.83%	931,591
05/29/2026	37.08	37.55	35.50	36.04	-4.81%	912,648
05/28/2026	38.17	38.35	36.80	37.86	-1.30%	527,548
05/27/2026	38.56	39.00	38.00	38.36	-0.10%	432,482
05/26/2026	39.48	40.42	37.83	38.40	+0.55%	690,400
05/22/2026	38.55	39.10	38.00	38.19	-0.93%	462,376
05/21/2026	37.14	38.76	37.10	38.55	+3.24%	509,151
05/20/2026	36.02	37.72	35.36	37.34	+4.21%	1,096,052
05/19/2026	37.08	37.36	35.51	35.83	-3.94%	693,117
05/18/2026	36.25	37.89	35.62	37.30	+3.44%	1,061,150
05/15/2026	36.01	36.60	35.33	36.06	-2.70%	514,565
05/14/2026	38.14	38.98	36.70	37.06	-2.73%	791,712
05/13/2026	38.11	38.72	36.91	38.10	-0.39%	953,260
05/12/2026	39.39	39.96	37.84	38.25	-2.92%	927,115