GigaCloud Technology Inc. (GCT)

GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.88	48.00	41.87	44.28	44.28	-5.75%	1,994,542
Feb 26, 2026	42.59	47.24	41.09	46.98	46.98	33.05%	2,668,694
Feb 25, 2026	34.49	35.36	33.61	35.31	35.31	2.38%	500,889
Feb 24, 2026	33.82	34.53	33.64	34.49	34.49	1.98%	450,906
Feb 23, 2026	35.00	35.22	33.60	33.82	33.82	-3.45%	497,938
Feb 20, 2026	35.08	35.77	34.78	35.03	35.03	-1.05%	425,683
Feb 19, 2026	35.32	35.88	34.91	35.40	35.40	0.51%	278,396
Feb 18, 2026	34.65	36.18	34.62	35.22	35.22	1.73%	278,815
Feb 17, 2026	35.24	35.29	34.29	34.62	34.62	-1.73%	288,747
Feb 13, 2026	34.06	35.37	33.47	35.23	35.23	3.28%	490,878
Feb 12, 2026	36.67	36.75	33.94	34.11	34.11	-6.52%	677,080
Feb 11, 2026	39.13	39.35	36.49	36.49	36.49	-5.32%	458,547
Feb 10, 2026	39.58	39.65	38.38	38.54	38.54	-2.13%	309,453
Feb 9, 2026	40.08	40.44	39.20	39.38	39.38	-2.16%	330,280
Feb 6, 2026	38.78	40.65	38.76	40.25	40.25	4.36%	353,493
Feb 5, 2026	38.23	39.47	37.36	38.57	38.57	-0.90%	535,280
Feb 4, 2026	42.14	42.91	38.21	38.92	38.92	-7.42%	789,753
Feb 3, 2026	41.63	42.11	40.20	42.04	42.04	4.06%	676,509
Feb 2, 2026	39.21	40.98	39.17	40.40	40.40	1.18%	366,478
Jan 30, 2026	40.06	40.66	39.62	39.93	39.93	-1.87%	466,264
Jan 29, 2026	40.98	41.77	39.60	40.69	40.69	-0.10%	424,052
Jan 28, 2026	38.29	41.41	37.68	40.73	40.73	6.48%	745,492
Jan 27, 2026	42.08	42.55	37.86	38.25	38.25	-9.02%	905,226
Jan 26, 2026	42.00	43.11	41.61	42.04	42.04	-0.10%	439,251
Jan 23, 2026	40.78	43.00	40.37	42.08	42.08	3.88%	573,660
Jan 22, 2026	40.14	41.46	40.00	40.51	40.51	2.19%	606,753
Jan 21, 2026	40.18	40.92	38.61	39.64	39.64	-0.35%	573,619
Jan 20, 2026	39.00	40.41	38.95	39.78	39.78	-1.56%	566,696
Jan 16, 2026	41.69	42.20	40.36	40.41	40.41	-2.81%	383,357
Jan 15, 2026	41.01	41.89	40.52	41.58	41.58	1.39%	412,324
Jan 14, 2026	41.50	41.61	39.88	41.01	41.01	-1.75%	488,106
Jan 13, 2026	44.26	44.39	40.31	41.74	41.74	-6.01%	654,403
Jan 12, 2026	41.72	44.71	41.51	44.41	44.41	6.24%	594,972
Jan 9, 2026	41.47	42.61	41.19	41.80	41.80	0.22%	457,795
Jan 8, 2026	42.08	42.42	40.98	41.71	41.71	-1.44%	658,999
Jan 7, 2026	40.66	43.13	40.56	42.32	42.32	3.35%	572,265
Jan 6, 2026	39.24	41.96	39.24	40.95	40.95	4.73%	562,332
Jan 5, 2026	38.61	39.25	37.20	39.10	39.10	0.88%	690,853
Jan 2, 2026	39.30	40.64	38.49	38.76	38.76	-1.32%	542,160
Dec 31, 2025	39.52	39.65	39.05	39.28	39.28	-0.61%	416,499
Dec 30, 2025	39.87	40.14	39.08	39.52	39.52	-0.68%	329,384
Dec 29, 2025	39.93	40.41	39.50	39.79	39.79	-1.00%	261,570
Dec 26, 2025	40.66	41.06	39.90	40.19	40.19	-0.81%	244,522
Dec 24, 2025	40.56	41.50	40.20	40.52	40.52	0.67%	243,477
Dec 23, 2025	40.40	40.79	39.00	40.25	40.25	-0.54%	373,766
Dec 22, 2025	40.27	40.93	38.89	40.47	40.47	0.25%	440,010
Dec 19, 2025	40.13	41.12	40.07	40.37	40.37	0.55%	659,537
Dec 18, 2025	40.88	43.85	40.05	40.15	40.15	0.50%	859,815
Dec 17, 2025	39.93	40.90	39.32	39.95	39.95	-0.10%	569,328
Dec 16, 2025	38.28	40.20	38.17	39.99	39.99	3.47%	421,988

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.