GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
17.93
+0.21 (1.19%)
At close: Dec 20, 2024, 4:00 PM
18.02
+0.09 (0.50%)
After-hours: Dec 20, 2024, 7:58 PM EST
GigaCloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.42 | 18.11 | 17.40 | 17.93 | 17.93 | 1.19% | 1,068,867 |
| Dec 19, 2024 | 18.90 | 19.25 | 17.72 | 17.72 | 17.72 | -3.43% | 1,148,700 |
| Dec 18, 2024 | 19.71 | 20.07 | 18.11 | 18.35 | 18.35 | -6.81% | 1,297,200 |
| Dec 17, 2024 | 19.80 | 20.23 | 19.56 | 19.69 | 19.69 | -1.35% | 934,714 |
| Dec 16, 2024 | 20.68 | 21.36 | 19.91 | 19.96 | 19.96 | -3.53% | 1,299,300 |
| Dec 13, 2024 | 20.50 | 20.73 | 20.03 | 20.69 | 20.69 | -0.10% | 1,048,034 |
| Dec 12, 2024 | 21.64 | 21.64 | 20.70 | 20.71 | 20.71 | -3.09% | 1,055,028 |
| Dec 11, 2024 | 22.31 | 22.31 | 20.63 | 21.37 | 21.37 | -2.82% | 1,818,012 |
| Dec 10, 2024 | 22.89 | 23.19 | 21.73 | 21.99 | 21.99 | -5.05% | 1,420,200 |
| Dec 9, 2024 | 23.13 | 24.59 | 22.80 | 23.16 | 23.16 | 4.32% | 2,011,529 |
| Dec 6, 2024 | 22.10 | 22.50 | 21.51 | 22.20 | 22.20 | -8.49% | 4,577,805 |
| Dec 5, 2024 | 25.50 | 25.65 | 24.20 | 24.26 | 24.26 | -4.19% | 902,822 |
| Dec 4, 2024 | 24.00 | 25.44 | 24.00 | 25.32 | 25.32 | 6.30% | 943,900 |
| Dec 3, 2024 | 23.71 | 24.36 | 23.38 | 23.82 | 23.82 | 0.76% | 1,191,900 |
| Dec 2, 2024 | 24.69 | 25.49 | 23.55 | 23.64 | 23.64 | -4.29% | 1,269,500 |
| Nov 29, 2024 | 24.81 | 25.15 | 24.46 | 24.70 | 24.70 | -0.32% | 485,938 |
| Nov 27, 2024 | 25.00 | 25.35 | 24.02 | 24.78 | 24.78 | 0.20% | 742,571 |
| Nov 26, 2024 | 25.25 | 25.48 | 24.62 | 24.73 | 24.73 | -2.98% | 763,300 |
| Nov 25, 2024 | 26.13 | 26.13 | 25.11 | 25.49 | 25.49 | -0.04% | 1,285,900 |
| Nov 22, 2024 | 23.85 | 26.12 | 23.70 | 25.50 | 25.50 | 5.72% | 1,591,400 |
| Nov 21, 2024 | 23.40 | 24.59 | 22.86 | 24.12 | 24.12 | 3.70% | 881,347 |
| Nov 20, 2024 | 24.02 | 25.30 | 22.91 | 23.26 | 23.26 | -3.69% | 1,278,512 |
| Nov 19, 2024 | 22.27 | 24.61 | 21.60 | 24.15 | 24.15 | 7.29% | 2,308,400 |
| Nov 18, 2024 | 21.03 | 22.55 | 20.75 | 22.51 | 22.51 | 7.91% | 1,655,900 |
| Nov 15, 2024 | 21.14 | 21.26 | 20.16 | 20.86 | 20.86 | 0.29% | 1,178,400 |
| Nov 14, 2024 | 21.92 | 21.92 | 20.37 | 20.80 | 20.80 | -3.79% | 1,783,800 |
| Nov 13, 2024 | 24.43 | 24.55 | 21.38 | 21.62 | 21.62 | -7.73% | 2,176,000 |
| Nov 12, 2024 | 25.90 | 26.18 | 23.40 | 23.43 | 23.43 | -12.90% | 2,353,225 |
| Nov 11, 2024 | 29.10 | 29.20 | 25.69 | 26.90 | 26.90 | -3.69% | 2,233,500 |
| Nov 8, 2024 | 25.50 | 28.10 | 25.11 | 27.93 | 27.93 | 17.25% | 3,794,900 |
| Nov 7, 2024 | 22.43 | 24.79 | 22.28 | 23.82 | 23.82 | 9.47% | 2,506,835 |
| Nov 6, 2024 | 22.29 | 22.34 | 21.02 | 21.76 | 21.76 | -5.14% | 2,151,943 |
| Nov 5, 2024 | 22.90 | 23.52 | 22.76 | 22.94 | 22.94 | 1.10% | 626,814 |
| Nov 4, 2024 | 22.45 | 23.35 | 22.43 | 22.69 | 22.69 | -0.09% | 412,348 |
| Nov 1, 2024 | 23.34 | 23.57 | 22.70 | 22.71 | 22.71 | -0.26% | 662,800 |
| Oct 31, 2024 | 24.25 | 24.38 | 22.75 | 22.77 | 22.77 | -7.06% | 915,500 |
| Oct 30, 2024 | 23.74 | 24.90 | 23.71 | 24.50 | 24.50 | 0.99% | 596,735 |
| Oct 29, 2024 | 24.38 | 24.58 | 23.71 | 24.26 | 24.26 | -1.18% | 657,000 |
| Oct 28, 2024 | 24.47 | 24.82 | 23.92 | 24.55 | 24.55 | 1.57% | 835,500 |
| Oct 25, 2024 | 25.56 | 26.10 | 24.09 | 24.17 | 24.17 | -5.22% | 1,105,608 |
| Oct 24, 2024 | 25.32 | 26.36 | 25.13 | 25.50 | 25.50 | 2.78% | 1,025,700 |
| Oct 23, 2024 | 26.40 | 27.04 | 24.20 | 24.81 | 24.81 | -7.39% | 1,410,800 |
| Oct 22, 2024 | 25.76 | 27.24 | 25.76 | 26.79 | 26.79 | 3.16% | 1,200,000 |
| Oct 21, 2024 | 26.40 | 26.94 | 25.50 | 25.97 | 25.97 | -1.63% | 1,135,129 |
| Oct 18, 2024 | 25.31 | 26.63 | 25.04 | 26.40 | 26.40 | 7.98% | 2,116,132 |
| Oct 17, 2024 | 24.00 | 24.92 | 23.65 | 24.45 | 24.45 | -0.53% | 724,327 |
| Oct 16, 2024 | 23.59 | 24.68 | 23.45 | 24.58 | 24.58 | 5.09% | 1,268,300 |
| Oct 15, 2024 | 24.03 | 24.40 | 23.26 | 23.39 | 23.39 | -5.69% | 1,232,000 |
| Oct 14, 2024 | 25.10 | 25.39 | 24.00 | 24.80 | 24.80 | -1.74% | 1,001,800 |
| Oct 11, 2024 | 23.38 | 25.46 | 22.98 | 25.24 | 25.24 | 7.09% | 1,218,900 |
| Oct 10, 2024 | 23.96 | 24.15 | 23.27 | 23.57 | 23.57 | -1.42% | 867,438 |
| Oct 9, 2024 | 24.27 | 24.64 | 23.43 | 23.91 | 23.91 | -3.51% | 1,534,120 |
| Oct 8, 2024 | 25.45 | 26.09 | 24.77 | 24.78 | 24.78 | -9.50% | 1,939,222 |
| Oct 7, 2024 | 28.88 | 29.04 | 26.52 | 27.38 | 27.38 | -3.35% | 2,149,800 |
| Oct 4, 2024 | 27.00 | 28.66 | 26.30 | 28.33 | 28.33 | 8.09% | 2,390,293 |
| Oct 3, 2024 | 25.74 | 26.51 | 25.25 | 26.21 | 26.21 | -0.72% | 1,138,014 |
| Oct 2, 2024 | 25.50 | 27.49 | 25.50 | 26.40 | 26.40 | 4.72% | 3,269,100 |
| Oct 1, 2024 | 22.89 | 25.29 | 22.40 | 25.21 | 25.21 | 9.70% | 2,538,510 |
| Sep 30, 2024 | 24.00 | 24.99 | 22.71 | 22.98 | 22.98 | -3.28% | 2,608,768 |
| Sep 27, 2024 | 22.90 | 25.12 | 22.50 | 23.76 | 23.76 | 9.29% | 4,116,327 |
| Sep 26, 2024 | 20.92 | 21.80 | 20.26 | 21.74 | 21.74 | 10.75% | 2,169,200 |
| Sep 25, 2024 | 18.85 | 20.00 | 18.73 | 19.63 | 19.63 | 4.30% | 1,929,300 |
| Sep 24, 2024 | 18.42 | 18.86 | 17.81 | 18.82 | 18.82 | 4.96% | 1,124,200 |
| Sep 23, 2024 | 18.37 | 18.56 | 17.65 | 17.93 | 17.93 | -2.02% | 841,583 |
| Sep 20, 2024 | 19.37 | 19.45 | 18.02 | 18.30 | 18.30 | -5.82% | 3,116,300 |
| Sep 19, 2024 | 18.04 | 19.80 | 18.04 | 19.43 | 19.43 | 11.99% | 2,182,300 |
| Sep 18, 2024 | 17.30 | 18.11 | 16.90 | 17.35 | 17.35 | 0.35% | 1,575,556 |
| Sep 17, 2024 | 16.32 | 17.41 | 16.30 | 17.29 | 17.29 | 6.93% | 1,256,338 |
| Sep 16, 2024 | 16.87 | 16.92 | 15.61 | 16.17 | 16.17 | -5.33% | 2,250,700 |
| Sep 13, 2024 | 17.26 | 17.85 | 16.81 | 17.08 | 17.08 | -1.61% | 1,727,100 |
| Sep 12, 2024 | 18.27 | 18.59 | 17.09 | 17.36 | 17.36 | -6.11% | 2,439,700 |
| Sep 11, 2024 | 18.36 | 18.69 | 17.95 | 18.49 | 18.49 | 0.05% | 969,909 |
| Sep 10, 2024 | 18.30 | 18.60 | 17.79 | 18.48 | 18.48 | 1.32% | 739,700 |
| Sep 9, 2024 | 17.29 | 19.07 | 17.11 | 18.24 | 18.24 | 6.60% | 1,673,000 |
| Sep 6, 2024 | 18.46 | 18.56 | 17.08 | 17.11 | 17.11 | -7.31% | 1,427,500 |
| Sep 5, 2024 | 19.31 | 19.67 | 18.02 | 18.46 | 18.46 | -4.99% | 1,146,906 |
| Sep 4, 2024 | 20.54 | 20.63 | 19.34 | 19.43 | 19.43 | -7.70% | 1,289,504 |
| Sep 3, 2024 | 20.15 | 21.45 | 20.00 | 21.05 | 21.05 | 8.28% | 1,992,300 |
| Aug 30, 2024 | 20.03 | 20.15 | 18.77 | 19.44 | 19.44 | -3.28% | 2,218,400 |
| Aug 29, 2024 | 19.65 | 20.46 | 19.65 | 20.10 | 20.10 | 2.08% | 968,672 |
| Aug 28, 2024 | 20.51 | 20.92 | 19.60 | 19.69 | 19.69 | -5.38% | 1,586,300 |
| Aug 27, 2024 | 21.81 | 21.99 | 20.40 | 20.81 | 20.81 | -4.85% | 1,220,200 |
| Aug 26, 2024 | 22.35 | 22.68 | 21.84 | 21.87 | 21.87 | -2.97% | 936,624 |
| Aug 23, 2024 | 21.52 | 23.10 | 21.45 | 22.54 | 22.54 | 5.97% | 1,642,400 |
| Aug 22, 2024 | 22.36 | 22.60 | 21.22 | 21.27 | 21.27 | -4.49% | 933,428 |
| Aug 21, 2024 | 22.30 | 22.40 | 21.90 | 22.27 | 22.27 | 0.68% | 924,238 |
| Aug 20, 2024 | 22.91 | 23.05 | 21.73 | 22.12 | 22.12 | -4.61% | 1,271,400 |
| Aug 19, 2024 | 22.46 | 23.40 | 21.91 | 23.19 | 23.19 | 3.53% | 1,353,700 |
| Aug 16, 2024 | 22.45 | 23.14 | 22.33 | 22.40 | 22.40 | -0.22% | 737,500 |
| Aug 15, 2024 | 22.72 | 22.97 | 21.73 | 22.45 | 22.45 | 0.27% | 1,235,222 |
| Aug 14, 2024 | 23.31 | 23.60 | 22.16 | 22.39 | 22.39 | -3.37% | 778,200 |
| Aug 13, 2024 | 22.80 | 23.40 | 22.66 | 23.17 | 23.17 | 2.98% | 826,800 |
| Aug 12, 2024 | 22.58 | 23.27 | 22.00 | 22.50 | 22.50 | 0.31% | 1,053,609 |
| Aug 9, 2024 | 23.51 | 23.54 | 21.95 | 22.43 | 22.43 | -7.08% | 1,953,449 |
| Aug 8, 2024 | 24.00 | 24.21 | 22.81 | 24.14 | 24.14 | 4.46% | 1,743,242 |
| Aug 7, 2024 | 24.25 | 24.68 | 20.70 | 23.11 | 23.11 | -9.51% | 2,949,312 |
| Aug 6, 2024 | 25.40 | 25.76 | 24.21 | 25.54 | 25.54 | 3.28% | 1,253,400 |
| Aug 5, 2024 | 22.18 | 24.88 | 21.30 | 24.73 | 24.73 | -3.25% | 1,808,532 |
| Aug 2, 2024 | 26.30 | 26.72 | 25.40 | 25.56 | 25.56 | -6.85% | 1,269,707 |
| Aug 1, 2024 | 29.43 | 29.75 | 27.25 | 27.44 | 27.44 | -6.76% | 1,045,800 |