GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
18.24
+0.24 (1.33%)
At close: Jun 20, 2025, 4:00 PM
18.20
-0.04 (-0.22%)
After-hours: Jun 20, 2025, 6:27 PM EDT
GigaCloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 18.27 | 18.37 | 17.96 | 18.24 | 18.24 | 1.33% | 735,175 |
| Jun 18, 2025 | 17.92 | 18.29 | 17.80 | 18.00 | 18.00 | 0.56% | 408,785 |
| Jun 17, 2025 | 18.21 | 18.53 | 17.88 | 17.90 | 17.90 | -2.88% | 539,241 |
| Jun 16, 2025 | 18.14 | 18.59 | 17.93 | 18.43 | 18.43 | 3.48% | 440,906 |
| Jun 13, 2025 | 17.99 | 18.40 | 17.79 | 17.81 | 17.81 | -3.89% | 580,250 |
| Jun 12, 2025 | 18.40 | 18.74 | 18.01 | 18.53 | 18.53 | -1.12% | 420,066 |
| Jun 11, 2025 | 18.85 | 19.17 | 18.57 | 18.74 | 18.74 | 0.75% | 510,425 |
| Jun 10, 2025 | 18.92 | 18.94 | 18.44 | 18.60 | 18.60 | -1.74% | 371,665 |
| Jun 9, 2025 | 19.05 | 19.17 | 18.59 | 18.93 | 18.93 | 1.72% | 527,991 |
| Jun 6, 2025 | 19.16 | 19.31 | 18.58 | 18.61 | 18.61 | -1.90% | 394,044 |
| Jun 5, 2025 | 18.52 | 19.28 | 18.33 | 18.97 | 18.97 | 2.04% | 526,628 |
| Jun 4, 2025 | 18.22 | 18.62 | 18.08 | 18.59 | 18.59 | 2.26% | 444,890 |
| Jun 3, 2025 | 17.96 | 18.38 | 17.79 | 18.18 | 18.18 | 1.39% | 472,962 |
| Jun 2, 2025 | 17.45 | 18.02 | 17.43 | 17.93 | 17.93 | 2.11% | 382,310 |
| May 30, 2025 | 17.72 | 17.82 | 17.41 | 17.56 | 17.56 | -2.66% | 757,190 |
| May 29, 2025 | 18.50 | 18.55 | 17.98 | 18.04 | 18.04 | -0.11% | 395,985 |
| May 28, 2025 | 18.48 | 18.48 | 17.97 | 18.06 | 18.06 | -1.95% | 386,909 |
| May 27, 2025 | 18.47 | 18.72 | 17.95 | 18.42 | 18.42 | 3.02% | 620,344 |
| May 23, 2025 | 18.25 | 18.77 | 17.85 | 17.88 | 17.88 | -4.49% | 645,172 |
| May 22, 2025 | 17.74 | 18.79 | 17.72 | 18.72 | 18.72 | 4.23% | 668,541 |
| May 21, 2025 | 18.05 | 18.37 | 17.55 | 17.96 | 17.96 | -1.91% | 844,634 |
| May 20, 2025 | 18.42 | 18.65 | 17.99 | 18.31 | 18.31 | -1.16% | 655,751 |
| May 19, 2025 | 18.36 | 18.68 | 18.17 | 18.53 | 18.53 | -1.88% | 670,082 |
| May 16, 2025 | 18.38 | 19.37 | 18.29 | 18.88 | 18.88 | 3.68% | 945,221 |
| May 15, 2025 | 18.50 | 18.73 | 17.90 | 18.21 | 18.21 | -2.88% | 1,001,208 |
| May 14, 2025 | 18.00 | 18.99 | 17.88 | 18.75 | 18.75 | 5.87% | 1,953,214 |
| May 13, 2025 | 17.42 | 18.42 | 16.25 | 17.71 | 17.71 | 11.38% | 2,502,637 |
| May 12, 2025 | 16.79 | 16.98 | 15.37 | 15.90 | 15.90 | 9.66% | 2,380,135 |
| May 9, 2025 | 14.90 | 14.94 | 14.22 | 14.50 | 14.50 | -2.09% | 630,259 |
| May 8, 2025 | 14.26 | 14.95 | 14.04 | 14.81 | 14.81 | 7.01% | 621,473 |
| May 7, 2025 | 13.85 | 14.04 | 13.57 | 13.84 | 13.84 | 0.54% | 522,349 |
| May 6, 2025 | 13.01 | 13.88 | 12.88 | 13.77 | 13.77 | 4.28% | 426,298 |
| May 5, 2025 | 13.50 | 13.65 | 13.18 | 13.20 | 13.20 | -3.23% | 425,201 |
| May 2, 2025 | 13.02 | 13.84 | 12.90 | 13.64 | 13.64 | 6.48% | 859,655 |
| May 1, 2025 | 12.87 | 12.97 | 12.55 | 12.81 | 12.81 | 2.15% | 448,156 |
| Apr 30, 2025 | 12.53 | 12.58 | 12.19 | 12.54 | 12.54 | -3.09% | 541,994 |
| Apr 29, 2025 | 13.16 | 13.23 | 12.87 | 12.94 | 12.94 | -1.67% | 381,400 |
| Apr 28, 2025 | 13.34 | 13.51 | 12.77 | 13.16 | 13.16 | -1.20% | 512,657 |
| Apr 25, 2025 | 13.30 | 13.40 | 13.04 | 13.32 | 13.32 | -0.75% | 454,611 |
| Apr 24, 2025 | 13.05 | 13.60 | 12.86 | 13.42 | 13.42 | 3.07% | 778,357 |
| Apr 23, 2025 | 13.33 | 13.84 | 12.96 | 13.02 | 13.02 | 2.92% | 761,122 |
| Apr 22, 2025 | 12.29 | 12.83 | 12.08 | 12.65 | 12.65 | 5.15% | 464,214 |
| Apr 21, 2025 | 12.63 | 12.72 | 11.97 | 12.03 | 12.03 | -5.50% | 643,538 |
| Apr 17, 2025 | 12.17 | 12.83 | 12.17 | 12.73 | 12.73 | 5.64% | 783,954 |
| Apr 16, 2025 | 12.19 | 12.45 | 11.77 | 12.05 | 12.05 | -2.59% | 708,928 |
| Apr 15, 2025 | 12.13 | 12.41 | 12.01 | 12.37 | 12.37 | 1.64% | 673,422 |
| Apr 14, 2025 | 12.00 | 12.33 | 11.88 | 12.17 | 12.17 | 4.02% | 864,141 |
| Apr 11, 2025 | 11.58 | 11.71 | 11.17 | 11.70 | 11.70 | 1.04% | 988,301 |
| Apr 10, 2025 | 12.64 | 12.69 | 11.50 | 11.58 | 11.58 | -10.99% | 1,321,513 |
| Apr 9, 2025 | 11.56 | 13.67 | 11.49 | 13.01 | 13.01 | 10.35% | 2,188,077 |