GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	41.19	43.37	40.92	43.31	-	7.44%	500,413
Mar 20, 2026	42.63	42.71	39.44	40.31	40.31	-5.69%	1,033,042
Mar 19, 2026	41.99	42.80	40.24	42.74	42.74	0.31%	837,736
Mar 18, 2026	43.35	44.18	42.58	42.61	42.61	-1.00%	555,068
Mar 17, 2026	43.26	45.45	42.57	43.04	43.04	1.68%	752,922
Mar 16, 2026	41.98	43.17	41.70	42.33	42.33	3.37%	574,325
Mar 13, 2026	41.94	42.81	40.69	40.95	40.95	-1.18%	436,965
Mar 12, 2026	43.04	43.68	41.38	41.44	41.44	-5.43%	607,891
Mar 11, 2026	43.12	44.49	42.50	43.82	43.82	2.65%	602,112
Mar 10, 2026	44.62	45.10	42.38	42.69	42.69	-3.18%	669,433
Mar 9, 2026	42.06	44.37	40.27	44.09	44.09	3.11%	733,674
Mar 6, 2026	42.36	42.91	41.74	42.76	42.76	-2.06%	479,276
Mar 5, 2026	43.96	44.34	42.48	43.66	43.66	-1.67%	810,105
Mar 4, 2026	42.60	45.07	42.60	44.40	44.40	4.23%	603,644
Mar 3, 2026	40.86	42.65	39.51	42.60	42.60	-0.95%	669,640
Mar 2, 2026	42.51	43.60	40.56	43.01	43.01	-3.00%	994,318
Feb 27, 2026	46.88	48.00	41.87	44.34	44.34	-5.62%	1,995,773
Feb 26, 2026	42.59	47.24	41.09	46.98	46.98	33.05%	2,673,166
Feb 25, 2026	34.49	35.36	33.61	35.31	35.31	2.38%	506,446
Feb 24, 2026	33.82	34.53	33.64	34.49	34.49	1.98%	451,866
Feb 23, 2026	35.00	35.22	33.60	33.82	33.82	-3.45%	498,002
Feb 20, 2026	35.08	35.77	34.78	35.03	35.03	-1.05%	425,735
Feb 19, 2026	35.32	35.88	34.91	35.40	35.40	0.51%	279,067
Feb 18, 2026	34.65	36.18	34.62	35.22	35.22	1.73%	279,772
Feb 17, 2026	35.24	35.29	34.29	34.62	34.62	-1.73%	288,833
Feb 13, 2026	34.06	35.37	33.47	35.23	35.23	3.28%	491,545
Feb 12, 2026	36.67	36.75	33.94	34.11	34.11	-6.52%	677,859
Feb 11, 2026	39.13	39.35	36.49	36.49	36.49	-5.32%	460,211
Feb 10, 2026	39.58	39.65	38.38	38.54	38.54	-2.13%	309,607
Feb 9, 2026	40.08	40.44	39.20	39.38	39.38	-2.16%	330,481
Feb 6, 2026	38.78	40.65	38.76	40.25	40.25	4.36%	353,520
Feb 5, 2026	38.23	39.47	37.36	38.57	38.57	-0.90%	536,014
Feb 4, 2026	42.14	42.91	38.21	38.92	38.92	-7.42%	790,079
Feb 3, 2026	41.63	42.11	40.20	42.04	42.04	4.06%	676,581
Feb 2, 2026	39.21	40.98	39.17	40.40	40.40	1.18%	366,969
Jan 30, 2026	40.06	40.66	39.62	39.93	39.93	-1.87%	466,635
Jan 29, 2026	40.98	41.77	39.60	40.69	40.69	-0.10%	424,340
Jan 28, 2026	38.29	41.41	37.68	40.73	40.73	6.48%	749,711
Jan 27, 2026	42.08	42.55	37.86	38.25	38.25	-9.02%	917,159
Jan 26, 2026	42.00	43.11	41.61	42.04	42.04	-0.10%	439,669
Jan 23, 2026	40.78	43.00	40.37	42.08	42.08	3.88%	574,054
Jan 22, 2026	40.14	41.46	40.00	40.51	40.51	2.19%	606,970
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