GCT
GCT-A (GCT)
NASDAQ
$49.71+$0.06 (+0.13%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.9B
    Market Cap
  • 60.01%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +28.99%
    Low Price$36.09
    High Price$53.25
  • 3 Months
    +28.79%
    Low Price$31.53
    High Price$53.25
  • 1 Year
    +60.01%
    Low Price$25.44
    High Price$53.25
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
39.69
41.03
39.13
39.40
-1.94%
886,613
05/08/2026
43.00
43.10
39.68
40.18
-6.21%
1,565,586
05/07/2026
48.98
49.46
41.29
42.84
-4.78%
1,594,860
05/07/2026
$1.24 Earnings
05/06/2026
43.70
45.27
43.25
44.99
+6.76%
1,036,247
05/05/2026
44.38
44.93
41.65
42.14
-3.70%
1,102,747
05/04/2026
45.39
46.14
43.45
43.76
-2.97%
867,239
05/01/2026
44.18
45.51
43.36
45.10
+1.37%
509,694
04/30/2026
44.39
44.79
43.36
44.49
+2.54%
532,459
04/29/2026
42.19
43.66
41.67
43.39
+0.95%
479,936
04/28/2026
44.86
45.50
42.65
42.98
-5.41%
681,644
04/27/2026
47.00
47.02
44.00
45.44
-2.78%
907,365
04/24/2026
48.02
49.42
46.72
46.74
-1.60%
624,607
04/23/2026
47.43
48.51
46.40
47.50
-0.57%
382,377
04/22/2026
48.00
48.64
47.13
47.77
+0.74%
393,186
04/21/2026
50.65
51.54
47.26
47.42
-5.33%
704,669
04/20/2026
49.76
50.60
47.40
50.09
-3.30%
881,858
04/17/2026
49.56
51.86
49.03
51.80
+7.42%
873,593
04/16/2026
47.55
49.22
47.06
48.22
+3.54%
1,032,644
04/15/2026
45.20
47.86
45.20
46.57
+3.58%
733,079
04/14/2026
44.22
45.70
43.58
44.96
+3.36%
523,044
04/13/2026
44.00
44.42
43.03
43.50
-2.35%
555,137
04/10/2026
46.45
47.50
44.22
44.55
-4.20%
677,682
04/09/2026
45.41
47.08
44.28
46.50
+2.09%
660,826
04/08/2026
44.30
46.98
43.73
45.55
+11.10%
1,152,687
04/07/2026
44.70
45.51
40.27
41.00
-9.97%
1,202,737
04/06/2026
45.20
46.13
44.70
45.54
+1.70%
487,230
04/02/2026
44.38
46.45
43.80
44.78
-2.47%
573,866