Skip to main content
logo
GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
20.97
-1.30 (-5.84%)
At close: Aug 1, 2025, 4:00 PM
20.80
-0.17 (-0.81%)
After-hours: Aug 1, 2025, 7:44 PM EDT

GigaCloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.4321.6320.7120.9720.97-5.84%656,673
Jul 31, 202522.6222.7822.0122.2722.27-1.68%444,756
Jul 30, 202522.9623.1222.3522.6522.65-1.01%423,435
Jul 29, 202523.5223.7122.6522.8822.88-2.18%575,168
Jul 28, 202524.1124.4023.0223.3923.39-2.83%639,683
Jul 25, 202524.1624.2723.6624.0724.070.25%433,753
Jul 24, 202524.5124.9023.7324.0124.01-2.60%824,811
Jul 23, 202523.0025.2822.9724.6524.658.11%1,491,177
Jul 22, 202522.1022.8521.4922.8022.803.40%400,143
Jul 21, 202521.6122.4221.5322.0522.052.94%573,820
Jul 18, 202521.8921.9521.4121.4221.42-1.11%393,223
Jul 17, 202521.1021.8721.0221.6621.662.95%437,574
Jul 16, 202520.2621.1320.1721.0421.043.85%472,482
Jul 15, 202520.8020.8820.1720.2620.26-1.12%727,161
Jul 14, 202520.7220.7219.9720.4920.49-1.30%354,897
Jul 11, 202521.0321.2020.6320.7620.76-2.21%372,349
Jul 10, 202520.5121.3720.4621.2321.232.81%418,120
Jul 9, 202520.5120.6819.9520.6520.651.32%393,445
Jul 8, 202519.9720.5019.6120.3820.382.72%528,551
Jul 7, 202520.4720.5419.7019.8419.84-3.50%545,308
Jul 3, 202521.0021.1220.4820.5620.56-1.77%236,652
Jul 2, 202520.2721.0220.1020.9320.933.26%762,281
Jul 1, 202519.6420.5519.5420.2720.272.48%748,600
Jun 30, 202519.8420.0019.2319.7819.78-0.10%731,483
Jun 27, 202520.3020.4819.3519.8019.80-2.08%2,178,243
Jun 26, 202518.9120.2418.5820.2220.226.93%1,107,590
Jun 25, 202517.8218.9617.7118.9118.916.90%756,692
Jun 24, 202518.6418.7517.1117.6917.69-3.96%1,272,790
Jun 23, 202518.0618.6518.0318.4218.420.99%624,929
Jun 20, 202518.2718.3717.9618.2418.241.33%735,175
Jun 18, 202517.9218.2917.8018.0018.000.56%408,785
Jun 17, 202518.2118.5317.8817.9017.90-2.88%539,241
Jun 16, 202518.1418.5917.9318.4318.433.48%440,906
Jun 13, 202517.9918.4017.7917.8117.81-3.89%580,250
Jun 12, 202518.4018.7418.0118.5318.53-1.12%420,066
Jun 11, 202518.8519.1718.5718.7418.740.75%510,425
Jun 10, 202518.9218.9418.4418.6018.60-1.74%371,665
Jun 9, 202519.0519.1718.5918.9318.931.72%527,991
Jun 6, 202519.1619.3118.5818.6118.61-1.90%394,044
Jun 5, 202518.5219.2818.3318.9718.972.04%526,628
Jun 4, 202518.2218.6218.0818.5918.592.26%444,890
Jun 3, 202517.9618.3817.7918.1818.181.39%472,962
Jun 2, 202517.4518.0217.4317.9317.932.11%382,310
May 30, 202517.7217.8217.4117.5617.56-2.66%757,190
May 29, 202518.5018.5517.9818.0418.04-0.11%395,985
May 28, 202518.4818.4817.9718.0618.06-1.95%386,909
May 27, 202518.4718.7217.9518.4218.423.02%620,344
May 23, 202518.2518.7717.8517.8817.88-4.49%645,172
May 22, 202517.7418.7917.7218.7218.724.23%668,541
May 21, 202518.0518.3717.5517.9617.96-1.91%844,634