GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
28.55
-0.87 (-2.96%)
Oct 9, 2025, 11:29 AM EDT - Market open
GigaCloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.52 | 29.52 | 28.97 | 28.70 | - | -2.45% | 116,185 |
| Oct 8, 2025 | 28.44 | 29.50 | 27.60 | 29.42 | 29.42 | 3.88% | 642,316 |
| Oct 7, 2025 | 29.01 | 29.21 | 27.72 | 28.32 | 28.32 | -1.36% | 754,703 |
| Oct 6, 2025 | 28.15 | 29.23 | 27.88 | 28.71 | 28.71 | 2.61% | 836,118 |
| Oct 3, 2025 | 27.25 | 28.06 | 27.16 | 27.98 | 27.98 | 2.91% | 706,819 |
| Oct 2, 2025 | 27.12 | 27.60 | 26.18 | 27.19 | 27.19 | 0.26% | 909,706 |
| Oct 1, 2025 | 28.06 | 28.39 | 27.11 | 27.12 | 27.12 | -4.51% | 953,401 |
| Sep 30, 2025 | 29.13 | 29.71 | 28.13 | 28.40 | 28.40 | -3.53% | 707,952 |
| Sep 29, 2025 | 29.91 | 30.10 | 29.14 | 29.44 | 29.44 | -0.74% | 776,972 |
| Sep 26, 2025 | 28.52 | 29.70 | 28.50 | 29.66 | 29.66 | 2.77% | 760,715 |
| Sep 25, 2025 | 29.18 | 29.22 | 28.03 | 28.86 | 28.86 | -3.09% | 1,093,556 |
| Sep 24, 2025 | 30.49 | 31.75 | 29.63 | 29.78 | 29.78 | -1.91% | 1,274,025 |
| Sep 23, 2025 | 30.11 | 30.93 | 29.93 | 30.36 | 30.36 | 0.83% | 856,692 |
| Sep 22, 2025 | 29.64 | 31.10 | 29.35 | 30.11 | 30.11 | 1.86% | 1,216,325 |
| Sep 19, 2025 | 29.48 | 29.96 | 29.01 | 29.56 | 29.56 | 1.51% | 1,356,140 |
| Sep 18, 2025 | 29.86 | 30.16 | 28.59 | 29.12 | 29.12 | -1.99% | 1,540,879 |
| Sep 17, 2025 | 30.91 | 31.39 | 29.58 | 29.71 | 29.71 | -3.10% | 1,270,034 |
| Sep 16, 2025 | 31.20 | 31.42 | 30.62 | 30.66 | 30.66 | -1.83% | 1,184,187 |
| Sep 15, 2025 | 29.85 | 31.45 | 28.90 | 31.23 | 31.23 | 4.66% | 1,576,956 |
| Sep 12, 2025 | 29.15 | 30.18 | 28.90 | 29.84 | 29.84 | 2.65% | 1,192,124 |
| Sep 11, 2025 | 28.36 | 29.57 | 27.93 | 29.07 | 29.07 | 3.01% | 1,084,722 |
| Sep 10, 2025 | 30.05 | 30.12 | 27.78 | 28.22 | 28.22 | -5.49% | 1,507,365 |
| Sep 9, 2025 | 27.77 | 29.87 | 27.51 | 29.86 | 29.86 | 8.33% | 1,952,064 |
| Sep 8, 2025 | 27.44 | 28.77 | 27.31 | 27.57 | 27.57 | 1.87% | 1,217,084 |
| Sep 5, 2025 | 26.59 | 27.13 | 26.22 | 27.06 | 27.06 | 3.52% | 1,447,491 |
| Sep 4, 2025 | 25.63 | 26.17 | 25.20 | 26.14 | 26.14 | 2.27% | 891,277 |
| Sep 3, 2025 | 25.60 | 25.89 | 25.15 | 25.56 | 25.56 | 0.47% | 755,660 |
| Sep 2, 2025 | 26.10 | 26.32 | 25.36 | 25.44 | 25.44 | -3.89% | 583,757 |
| Aug 29, 2025 | 26.12 | 26.53 | 25.83 | 26.47 | 26.47 | 1.34% | 823,779 |
| Aug 28, 2025 | 26.40 | 26.52 | 25.76 | 26.12 | 26.12 | -1.17% | 666,433 |
| Aug 27, 2025 | 26.32 | 26.72 | 26.11 | 26.43 | 26.43 | -0.41% | 827,319 |
| Aug 26, 2025 | 28.07 | 28.10 | 25.99 | 26.54 | 26.54 | -5.55% | 1,353,050 |
| Aug 25, 2025 | 29.54 | 29.61 | 27.46 | 28.10 | 28.10 | -9.44% | 1,813,427 |
| Aug 22, 2025 | 30.11 | 31.36 | 30.00 | 31.03 | 31.03 | 3.61% | 772,374 |
| Aug 21, 2025 | 31.22 | 31.26 | 29.79 | 29.95 | 29.95 | -5.22% | 1,266,273 |
| Aug 20, 2025 | 31.21 | 31.77 | 30.60 | 31.60 | 31.60 | 0.32% | 986,217 |
| Aug 19, 2025 | 32.11 | 32.69 | 31.19 | 31.50 | 31.50 | -1.96% | 1,042,187 |
| Aug 18, 2025 | 33.06 | 34.50 | 32.12 | 32.13 | 32.13 | -0.43% | 1,078,958 |
| Aug 15, 2025 | 32.00 | 32.65 | 31.38 | 32.27 | 32.27 | 1.06% | 984,179 |
| Aug 14, 2025 | 31.56 | 32.35 | 30.94 | 31.93 | 31.93 | -1.69% | 1,074,684 |
| Aug 13, 2025 | 30.25 | 32.94 | 30.25 | 32.48 | 32.48 | 5.63% | 2,281,179 |
| Aug 12, 2025 | 29.99 | 30.90 | 28.75 | 30.75 | 30.75 | 1.72% | 1,751,251 |
| Aug 11, 2025 | 29.00 | 31.45 | 28.95 | 30.23 | 30.23 | 4.57% | 2,873,620 |
| Aug 8, 2025 | 25.26 | 28.98 | 24.86 | 28.91 | 28.91 | 30.52% | 4,403,908 |
| Aug 7, 2025 | 22.02 | 22.80 | 21.69 | 22.15 | 22.15 | 1.10% | 873,646 |
| Aug 6, 2025 | 21.97 | 21.97 | 21.53 | 21.91 | 21.91 | -0.05% | 367,765 |
| Aug 5, 2025 | 22.10 | 22.13 | 21.19 | 21.92 | 21.92 | -0.36% | 474,718 |
| Aug 4, 2025 | 21.39 | 22.02 | 21.08 | 22.00 | 22.00 | 4.91% | 493,968 |
| Aug 1, 2025 | 21.43 | 21.63 | 20.71 | 20.97 | 20.97 | -5.84% | 657,364 |
| Jul 31, 2025 | 22.62 | 22.78 | 22.01 | 22.27 | 22.27 | -1.68% | 444,756 |