Wts each whole warrant exercisable one share of Common Stock (GCTS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -9.54545454545 | 2.2 | 2.23 | 1.98 | 74511 | 2.10568448 | CS |
| 4 | -0.36 | -15.3191489362 | 2.35 | 2.465 | 1.965 | 116110 | 2.15367234 | CS |
| 12 | -0.67 | -25.1879699248 | 2.66 | 2.8106 | 1.965 | 142976 | 2.38234665 | CS |
| 26 | -0.98 | -32.9966329966 | 2.97 | 3.45 | 1.965 | 157607 | 2.54276538 | CS |
| 52 | -10.58 | -84.168655529 | 12.57 | 56 | 1.965 | 446724 | 7.33952889 | CS |
| 156 | -10.58 | -84.168655529 | 12.57 | 56 | 1.965 | 446724 | 7.33952889 | CS |
| 260 | -10.58 | -84.168655529 | 12.57 | 56 | 1.965 | 446724 | 7.33952889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 1.98 | -0.04 | -1.98 | 2.1 | 2.1 | 1.98 | 112235 |
| 1740181200 | 2.02 | -0.09 | -4.27 | 2.13 | 2.1899 | 2.02 | 96450 |
| 1740094800 | 2.11 | -0.04 | -1.86 | 2.16 | 2.17 | 2.04 | 82867 |
| 1740008400 | 2.15 | -0.05 | -2.27 | 2.2 | 2.21 | 2.13 | 65821 |
| 1739922000 | 2.2 | 0.05 | 2.33 | 2.2 | 2.23 | 2.18 | 52905 |
| 1739576400 | 2.15 | -0.06 | -2.71 | 2.25 | 2.2599999 | 2.11 | 91808 |
| 1739490000 | 2.21 | 0.22 | 11.06 | 2.0099999 | 2.36 | 2.0099999 | 225468 |
| 1739403600 | 1.99 | -0.05 | -2.45 | 2.0099999 | 2.0687 | 1.965 | 121559 |
| 1739317200 | 2.04 | -0.08 | -3.77 | 2.11 | 2.1584 | 2.02 | 81123 |
| 1739230800 | 2.12 | 0.1 | 4.95 | 2.06 | 2.12 | 2.06 | 93844 |
| 1738971600 | 2.02 | -0.21 | -9.42 | 2.23 | 2.23 | 2.005 | 153629 |
| 1738885200 | 2.23 | 0.08 | 3.72 | 2.16 | 2.27 | 2.16 | 130124 |
| 1738798800 | 2.15 | 0.04 | 1.90 | 2.18 | 2.18 | 2.08 | 83634 |
| 1738712400 | 2.11 | 0.09 | 4.46 | 2.1 | 2.12 | 2.0299999 | 106784 |
| 1738626000 | 2.02 | -0.14 | -6.48 | 2.16 | 2.16 | 1.98 | 177419 |
| 1738366800 | 2.16 | -0.12 | -5.26 | 2.33 | 2.35 | 2.15 | 194399 |
| 1738280400 | 2.2799999 | -0.05 | -2.15 | 2.35 | 2.355 | 2.22 | 111064 |
| 1738194000 | 2.33 | -0.05 | -2.10 | 2.42 | 2.45 | 2.29 | 71761 |
| 1738107600 | 2.38 | 0.07 | 3.03 | 2.32 | 2.465 | 2.29 | 95972 |
| 1738021200 | 2.31 | -0.09 | -3.75 | 2.35 | 2.4 | 2.23 | 161214 |
| 1737762000 | 2.4 | -0.09 | -3.61 | 2.5099999 | 2.5191 | 2.4 | 112008 |
| 1737675600 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737589200 | 2.49 | 0 | 0.00 | 2.5 | 2.5475 | 2.46 | 69992 |
| 1737502800 | 2.49 | -0.03 | -1.19 | 2.55 | 2.5697 | 2.47 | 62848 |
| 1737157200 | 2.52 | 0.06 | 2.44 | 2.52 | 2.55 | 2.48 | 56733 |
| 1737070800 | 2.46 | 0.05 | 2.07 | 2.45 | 2.52 | 2.37 | 84101 |
| 1736984400 | 2.41 | 0.04 | 1.69 | 2.41 | 2.46 | 2.37 | 37596 |
| 1736898000 | 2.37 | -0.09 | -3.66 | 2.49 | 2.513 | 2.33 | 101257 |
| 1736811600 | 2.46 | -0.04 | -1.60 | 2.49 | 2.49 | 2.4049999 | 96832 |
| 1736552400 | 2.5 | -0.08 | -3.10 | 2.56 | 2.56 | 2.465 | 66039 |
| 1736379600 | 2.58 | -0.09 | -3.37 | 2.64 | 2.64 | 2.52 | 108326 |
| 1736293200 | 2.67 | -0.05 | -1.84 | 2.7 | 2.705 | 2.5699 | 130268 |
| 1736206800 | 2.72 | 0.23 | 9.24 | 2.5689 | 2.7599999 | 2.54 | 280996 |
| 1735947600 | 2.49 | 0.23 | 10.18 | 2.33 | 2.5299999 | 2.2599999 | 182646 |
| 1735861200 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.3552 | 2.21 | 213891 |
| 1735688400 | 2.33 | -0.04 | -1.69 | 2.41 | 2.44 | 2.27 | 188879 |
| 1735602000 | 2.37 | 0.02 | 0.85 | 2.3201 | 2.38 | 2.25 | 156324 |
| 1735342800 | 2.35 | -0.03 | -1.26 | 2.38 | 2.39 | 2.3 | 140463 |
| 1735256400 | 2.38 | -0.05 | -2.06 | 2.38 | 2.45 | 2.32 | 160881 |
| 1735077840 | 2.43 | 0.16 | 7.05 | 2.25 | 2.47 | 2.25 | 151421 |
| 1734997200 | 2.27 | -0.02 | -0.87 | 2.25 | 2.29 | 2.14 | 212573 |
| 1734738000 | 2.29 | 0.05 | 2.23 | 2.27 | 2.36 | 2.2 | 288329 |
| 1734651600 | 2.24 | -0.25 | -10.04 | 2.5354 | 2.5354 | 2.24 | 326317 |
| 1734565200 | 2.49 | -0.07 | -2.73 | 2.56 | 2.6985 | 2.49 | 179773 |
| 1734478800 | 2.56 | 0.06 | 2.40 | 2.5099999 | 2.595 | 2.45 | 123332 |
| 1734392400 | 2.5 | -0.14 | -5.30 | 2.62 | 2.67 | 2.47 | 310917 |
| 1734133200 | 2.64 | 0.14 | 5.60 | 2.5099999 | 2.7 | 2.45 | 144257 |
| 1734046800 | 2.5 | -0.01 | -0.40 | 2.46 | 2.5375 | 2.42 | 112650 |
| 1733960400 | 2.5099999 | -0.15 | -5.64 | 2.7 | 2.7 | 2.4502 | 157753 |
| 1733874000 | 2.66 | -0.08 | -2.92 | 2.73 | 2.8106 | 2.64 | 145984 |
| 1733787600 | 2.74 | 0.23 | 9.16 | 2.4609 | 2.75 | 2.46 | 196001 |
| 1733528400 | 2.5099999 | 0.02 | 0.80 | 2.4827 | 2.52 | 2.43 | 95846 |
| 1733442000 | 2.49 | -0.04 | -1.58 | 2.4886 | 2.55 | 2.34 | 165650 |
| 1733355600 | 2.5299999 | -0.04 | -1.56 | 2.605 | 2.65 | 2.49 | 89091 |
| 1733269200 | 2.57 | -0.05 | -1.91 | 2.58 | 2.62 | 2.18 | 281364 |
| 1733182800 | 2.62 | 0.07 | 2.75 | 2.66 | 2.77 | 2.57 | 208646 |
| 1732917840 | 2.55 | 0.17 | 7.14 | 2.4548 | 2.63 | 2.45 | 127017 |
| 1732750800 | 2.38 | 0.12 | 5.31 | 2.3166 | 2.395 | 2.3 | 90428 |
| 1732664400 | 2.2599999 | 0.04 | 1.80 | 2.2599999 | 2.3 | 2.19 | 116088 |
| 1732578000 | 2.22 | -0.15 | -6.33 | 2.4236 | 2.45 | 2.22 | 176951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
