GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
17.56
-0.48 (-2.66%)
At close: May 30, 2025, 4:00 PM
17.80
+0.24 (1.37%)
After-hours: May 30, 2025, 7:59 PM EDT
GigaCloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.72 | 17.82 | 17.41 | 17.56 | 17.56 | -2.66% | 757,190 |
| May 29, 2025 | 18.50 | 18.55 | 17.98 | 18.04 | 18.04 | -0.11% | 395,985 |
| May 28, 2025 | 18.48 | 18.48 | 17.97 | 18.06 | 18.06 | -1.95% | 386,909 |
| May 27, 2025 | 18.47 | 18.72 | 17.95 | 18.42 | 18.42 | 3.02% | 620,344 |
| May 23, 2025 | 18.25 | 18.77 | 17.85 | 17.88 | 17.88 | -4.49% | 645,172 |
| May 22, 2025 | 17.74 | 18.79 | 17.72 | 18.72 | 18.72 | 4.23% | 668,541 |
| May 21, 2025 | 18.05 | 18.37 | 17.55 | 17.96 | 17.96 | -1.91% | 844,634 |
| May 20, 2025 | 18.42 | 18.65 | 17.99 | 18.31 | 18.31 | -1.16% | 655,751 |
| May 19, 2025 | 18.36 | 18.68 | 18.17 | 18.53 | 18.53 | -1.88% | 670,082 |
| May 16, 2025 | 18.38 | 19.37 | 18.29 | 18.88 | 18.88 | 3.68% | 945,221 |
| May 15, 2025 | 18.50 | 18.73 | 17.90 | 18.21 | 18.21 | -2.88% | 1,001,208 |
| May 14, 2025 | 18.00 | 18.99 | 17.88 | 18.75 | 18.75 | 5.87% | 1,953,214 |
| May 13, 2025 | 17.42 | 18.42 | 16.25 | 17.71 | 17.71 | 11.38% | 2,502,637 |
| May 12, 2025 | 16.79 | 16.98 | 15.37 | 15.90 | 15.90 | 9.66% | 2,380,135 |
| May 9, 2025 | 14.90 | 14.94 | 14.22 | 14.50 | 14.50 | -2.09% | 630,259 |
| May 8, 2025 | 14.26 | 14.95 | 14.04 | 14.81 | 14.81 | 7.01% | 621,473 |
| May 7, 2025 | 13.85 | 14.04 | 13.57 | 13.84 | 13.84 | 0.54% | 522,349 |
| May 6, 2025 | 13.01 | 13.88 | 12.88 | 13.77 | 13.77 | 4.28% | 426,298 |
| May 5, 2025 | 13.50 | 13.65 | 13.18 | 13.20 | 13.20 | -3.23% | 425,201 |
| May 2, 2025 | 13.02 | 13.84 | 12.90 | 13.64 | 13.64 | 6.48% | 859,655 |
| May 1, 2025 | 12.87 | 12.97 | 12.55 | 12.81 | 12.81 | 2.15% | 448,156 |
| Apr 30, 2025 | 12.53 | 12.58 | 12.19 | 12.54 | 12.54 | -3.09% | 541,994 |
| Apr 29, 2025 | 13.16 | 13.23 | 12.87 | 12.94 | 12.94 | -1.67% | 381,400 |
| Apr 28, 2025 | 13.34 | 13.51 | 12.77 | 13.16 | 13.16 | -1.20% | 512,657 |
| Apr 25, 2025 | 13.30 | 13.40 | 13.04 | 13.32 | 13.32 | -0.75% | 454,611 |
| Apr 24, 2025 | 13.05 | 13.60 | 12.86 | 13.42 | 13.42 | 3.07% | 778,357 |
| Apr 23, 2025 | 13.33 | 13.84 | 12.96 | 13.02 | 13.02 | 2.92% | 761,122 |
| Apr 22, 2025 | 12.29 | 12.83 | 12.08 | 12.65 | 12.65 | 5.15% | 464,214 |
| Apr 21, 2025 | 12.63 | 12.72 | 11.97 | 12.03 | 12.03 | -5.50% | 643,538 |
| Apr 17, 2025 | 12.17 | 12.83 | 12.17 | 12.73 | 12.73 | 5.64% | 783,954 |
| Apr 16, 2025 | 12.19 | 12.45 | 11.77 | 12.05 | 12.05 | -2.59% | 708,928 |
| Apr 15, 2025 | 12.13 | 12.41 | 12.01 | 12.37 | 12.37 | 1.64% | 673,422 |
| Apr 14, 2025 | 12.00 | 12.33 | 11.88 | 12.17 | 12.17 | 4.02% | 864,141 |
| Apr 11, 2025 | 11.58 | 11.71 | 11.17 | 11.70 | 11.70 | 1.04% | 988,301 |
| Apr 10, 2025 | 12.64 | 12.69 | 11.50 | 11.58 | 11.58 | -10.99% | 1,321,513 |
| Apr 9, 2025 | 11.56 | 13.67 | 11.49 | 13.01 | 13.01 | 10.35% | 2,188,077 |
| Apr 8, 2025 | 13.37 | 13.37 | 11.69 | 11.79 | 11.79 | -6.91% | 1,613,793 |
| Apr 7, 2025 | 12.42 | 13.63 | 12.06 | 12.67 | 12.67 | -4.85% | 1,514,361 |
| Apr 4, 2025 | 12.95 | 13.50 | 11.85 | 13.31 | 13.31 | -3.34% | 2,083,067 |
| Apr 3, 2025 | 14.30 | 14.55 | 13.65 | 13.77 | 13.77 | -6.52% | 1,181,543 |
| Apr 2, 2025 | 14.43 | 14.87 | 14.18 | 14.73 | 14.73 | 0.07% | 753,570 |
| Apr 1, 2025 | 14.20 | 14.75 | 14.05 | 14.72 | 14.72 | 3.66% | 792,426 |
| Mar 31, 2025 | 14.64 | 14.65 | 13.95 | 14.20 | 14.20 | -6.02% | 1,012,035 |
| Mar 28, 2025 | 15.57 | 15.81 | 14.85 | 15.11 | 15.11 | -5.09% | 900,190 |
| Mar 27, 2025 | 15.20 | 16.25 | 15.16 | 15.92 | 15.92 | 3.78% | 804,407 |
| Mar 26, 2025 | 15.83 | 16.22 | 15.21 | 15.34 | 15.34 | -3.58% | 937,787 |
| Mar 25, 2025 | 15.50 | 16.02 | 15.50 | 15.91 | 15.91 | 1.40% | 587,604 |
| Mar 24, 2025 | 15.25 | 15.92 | 15.22 | 15.69 | 15.69 | 4.18% | 984,569 |
| Mar 21, 2025 | 14.51 | 15.23 | 14.51 | 15.06 | 15.06 | 1.35% | 1,420,980 |
| Mar 20, 2025 | 14.60 | 15.15 | 14.60 | 14.86 | 14.86 | 0.20% | 753,778 |