GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
29.71
-0.95 (-3.10%)
At close: Sep 17, 2025, 4:00 PM EDT
29.88
+0.17 (0.57%)
After-hours: Sep 17, 2025, 7:53 PM EDT
GigaCloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 22.96 | 23.12 | 22.35 | 22.65 | 22.65 | -1.01% | 423,435 |
| Jul 29, 2025 | 23.52 | 23.71 | 22.65 | 22.88 | 22.88 | -2.18% | 575,168 |
| Jul 28, 2025 | 24.11 | 24.40 | 23.02 | 23.39 | 23.39 | -2.83% | 639,683 |
| Jul 25, 2025 | 24.16 | 24.27 | 23.66 | 24.07 | 24.07 | 0.25% | 433,753 |
| Jul 24, 2025 | 24.51 | 24.90 | 23.73 | 24.01 | 24.01 | -2.60% | 824,811 |
| Jul 23, 2025 | 23.00 | 25.28 | 22.97 | 24.65 | 24.65 | 8.11% | 1,491,177 |
| Jul 22, 2025 | 22.10 | 22.85 | 21.49 | 22.80 | 22.80 | 3.40% | 400,143 |
| Jul 21, 2025 | 21.61 | 22.42 | 21.53 | 22.05 | 22.05 | 2.94% | 573,820 |
| Jul 18, 2025 | 21.89 | 21.95 | 21.41 | 21.42 | 21.42 | -1.11% | 393,223 |
| Jul 17, 2025 | 21.10 | 21.87 | 21.02 | 21.66 | 21.66 | 2.95% | 437,574 |
| Jul 16, 2025 | 20.26 | 21.13 | 20.17 | 21.04 | 21.04 | 3.85% | 472,482 |
| Jul 15, 2025 | 20.80 | 20.88 | 20.17 | 20.26 | 20.26 | -1.12% | 727,161 |
| Jul 14, 2025 | 20.72 | 20.72 | 19.97 | 20.49 | 20.49 | -1.30% | 354,897 |
| Jul 11, 2025 | 21.03 | 21.20 | 20.63 | 20.76 | 20.76 | -2.21% | 372,349 |
| Jul 10, 2025 | 20.51 | 21.37 | 20.46 | 21.23 | 21.23 | 2.81% | 418,120 |
| Jul 9, 2025 | 20.51 | 20.68 | 19.95 | 20.65 | 20.65 | 1.32% | 393,445 |