Skip to main content
GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
13.64
+0.83 (6.48%)
At close: May 2, 2025, 4:00 PM
13.49
-0.15 (-1.10%)
Pre-market: May 5, 2025, 7:58 AM EDT

GigaCloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202513.0213.8412.9013.6413.646.48%859,655
May 1, 202512.8712.9712.5512.8112.812.15%448,156
Apr 30, 202512.5312.5812.1912.5412.54-3.09%541,994
Apr 29, 202513.1613.2312.8712.9412.94-1.67%381,400
Apr 28, 202513.3413.5112.7713.1613.16-1.20%512,657
Apr 25, 202513.3013.4013.0413.3213.32-0.75%454,611
Apr 24, 202513.0513.6012.8613.4213.423.07%778,357
Apr 23, 202513.3313.8412.9613.0213.022.92%761,122
Apr 22, 202512.2912.8312.0812.6512.655.15%464,214
Apr 21, 202512.6312.7211.9712.0312.03-5.50%643,538
Apr 17, 202512.1712.8312.1712.7312.735.64%783,954
Apr 16, 202512.1912.4511.7712.0512.05-2.59%708,928
Apr 15, 202512.1312.4112.0112.3712.371.64%673,422
Apr 14, 202512.0012.3311.8812.1712.174.02%864,141
Apr 11, 202511.5811.7111.1711.7011.701.04%988,301
Apr 10, 202512.6412.6911.5011.5811.58-10.99%1,321,513
Apr 9, 202511.5613.6711.4913.0113.0110.35%2,188,077
Apr 8, 202513.3713.3711.6911.7911.79-6.91%1,613,793
Apr 7, 202512.4213.6312.0612.6712.67-4.85%1,514,361
Apr 4, 202512.9513.5011.8513.3113.31-3.34%2,083,067
Apr 3, 202514.3014.5513.6513.7713.77-6.52%1,181,543
Apr 2, 202514.4314.8714.1814.7314.730.07%753,570
Apr 1, 202514.2014.7514.0514.7214.723.66%792,426
Mar 31, 202514.6414.6513.9514.2014.20-6.02%1,012,035
Mar 28, 202515.5715.8114.8515.1115.11-5.09%900,190
Mar 27, 202515.2016.2515.1615.9215.923.78%804,407
Mar 26, 202515.8316.2215.2115.3415.34-3.58%937,787
Mar 25, 202515.5016.0215.5015.9115.911.40%587,604
Mar 24, 202515.2515.9215.2215.6915.694.18%984,569
Mar 21, 202514.5115.2314.5115.0615.061.35%1,420,980
Mar 20, 202514.6015.1514.6014.8614.860.20%753,778
Mar 19, 202514.4715.0314.4714.8314.832.91%882,704
Mar 18, 202514.6914.8414.4014.4114.41-3.29%702,539
Mar 17, 202514.8915.1414.7314.9014.90-0.20%827,337
Mar 14, 202514.6415.1214.6114.9314.934.04%904,189
Mar 13, 202514.3514.6814.1014.3514.35-0.55%916,761
Mar 12, 202515.6615.8814.4214.4314.43-5.75%1,057,845
Mar 11, 202515.1515.6814.9515.3115.311.26%953,746
Mar 10, 202515.2315.6514.4515.1215.12-3.66%2,079,825
Mar 7, 202515.5016.2015.3515.7015.700.42%1,710,461
Mar 6, 202516.2216.6615.6115.6315.63-5.10%1,192,321
Mar 5, 202515.8516.9015.7116.4716.476.05%1,461,500
Mar 4, 202513.9716.4313.6015.5315.53-3.00%3,945,291
Mar 3, 202517.3617.4615.7716.0116.01-5.43%2,765,431
Feb 28, 202517.1817.3916.5816.9316.93-3.04%1,410,740
Feb 27, 202518.8018.8317.4517.4617.46-6.78%1,262,325
Feb 26, 202518.4218.9718.1818.7318.733.94%816,289
Feb 25, 202518.1118.3017.7018.0218.020.06%1,020,814
Feb 24, 202518.7018.7517.8118.0118.01-3.59%900,932
Feb 21, 202519.5619.6718.6818.6818.68-3.31%933,490