Skip to main content
GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
22.69
-0.02 (-0.09%)
At close: Nov 4, 2024, 4:00 PM
22.52
-0.17 (-0.75%)
After-hours: Nov 4, 2024, 4:14 PM EST

GigaCloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202423.3423.5722.7022.7122.71-0.26%662,757
Oct 31, 202424.2524.3822.7522.7722.77-7.06%915,453
Oct 30, 202423.7424.9023.7124.5024.500.99%596,735
Oct 29, 202424.3824.5823.7124.2624.26-1.18%656,976
Oct 28, 202424.4724.8223.9224.5524.551.57%835,484
Oct 25, 202425.5626.1024.0924.1724.17-5.22%1,105,608
Oct 24, 202425.3226.3625.1325.5025.502.78%1,025,659
Oct 23, 202426.4027.0424.2024.8124.81-7.39%1,410,782
Oct 22, 202425.7627.2425.7626.7926.793.16%1,199,976
Oct 21, 202426.4026.9425.5025.9725.97-1.63%1,135,129
Oct 18, 202425.3126.6325.0426.4026.407.98%2,116,132
Oct 17, 202424.0024.9223.6524.4524.45-0.53%724,327
Oct 16, 202423.5924.6823.4524.5824.585.09%1,268,288
Oct 15, 202424.0324.4023.2623.3923.39-5.69%1,231,999
Oct 14, 202425.1025.3924.0024.8024.80-1.74%1,001,752
Oct 11, 202423.3825.4622.9825.2425.247.09%1,218,851
Oct 10, 202423.9624.1523.2723.5723.57-1.40%867,438
Oct 9, 202424.2724.6423.4323.9123.91-3.53%1,534,120
Oct 8, 202425.4526.0924.7724.7824.78-9.50%1,939,222
Oct 7, 202428.8829.0426.5227.3827.38-3.35%2,149,784
Oct 4, 202427.0028.6626.3028.3328.338.09%2,390,293
Oct 3, 202425.7426.5125.2526.2126.21-0.72%1,138,014
Oct 2, 202425.5027.4925.5026.4026.404.72%3,269,093
Oct 1, 202422.8925.2922.4025.2125.219.70%2,538,510
Sep 30, 202424.0024.9922.7122.9822.98-3.28%2,608,768
Sep 27, 202422.9025.1222.5023.7623.769.29%4,116,327
Sep 26, 202420.9221.8020.2621.7421.7410.75%2,169,167
Sep 25, 202418.8520.0018.7319.6319.634.30%1,929,271
Sep 24, 202418.4218.8717.8118.8218.824.96%1,124,175
Sep 23, 202418.3718.5617.6517.9317.93-2.02%841,583
Sep 20, 202419.3719.4518.0218.3018.30-5.82%3,116,285
Sep 19, 202418.0419.8018.0419.4319.4311.99%2,182,261
Sep 18, 202417.3018.1116.9017.3517.350.35%1,575,556
Sep 17, 202416.3217.4116.3017.2917.296.93%1,256,338
Sep 16, 202416.8716.9215.6116.1716.17-5.33%2,250,672
Sep 13, 202417.2617.8516.8117.0817.08-1.61%1,727,061
Sep 12, 202418.2718.5917.0917.3617.36-6.11%2,439,662
Sep 11, 202418.3618.6917.9518.4918.490.05%969,909
Sep 10, 202418.3018.6017.7918.4818.481.32%739,685
Sep 9, 202417.2919.0717.1118.2418.246.60%1,672,978
Sep 6, 202418.4618.5617.0817.1117.11-7.31%1,427,475
Sep 5, 202419.3119.6718.0218.4618.46-4.99%1,146,906
Sep 4, 202420.5420.6319.3419.4319.43-7.70%1,278,924
Sep 3, 202420.1521.4520.0021.0521.058.28%1,992,258
Aug 30, 202420.0320.1518.7719.4419.44-3.28%2,218,400
Aug 29, 202419.6520.4619.6520.1020.102.08%968,672
Aug 28, 202420.5120.9219.6019.6919.69-5.38%1,586,254
Aug 27, 202421.8121.9920.4020.8120.81-4.85%1,220,179
Aug 26, 202422.3522.6821.8421.8721.87-2.97%936,624
Aug 23, 202421.5223.1021.4522.5422.545.97%1,642,362
Aug 22, 202422.3622.6021.2221.2721.27-4.49%933,428
Aug 21, 202422.3022.4021.9022.2722.270.68%924,238
Aug 20, 202422.9123.0521.7322.1222.12-4.61%1,271,382
Aug 19, 202422.4623.4021.9123.1923.193.53%1,353,673
Aug 16, 202422.4523.1422.3322.4022.40-0.22%737,473
Aug 15, 202422.7222.9721.7322.4522.450.27%1,235,222
Aug 14, 202423.3123.6022.1622.3922.39-3.37%778,180
Aug 13, 202422.8023.4022.6623.1723.172.98%826,771
Aug 12, 202422.5823.2722.0022.5022.500.31%1,053,609
Aug 9, 202423.5123.5421.9522.4322.43-7.08%1,953,449
Aug 8, 202424.0024.2122.8124.1424.144.46%1,743,242
Aug 7, 202424.2524.6820.7023.1123.11-9.51%2,949,312
Aug 6, 202425.4025.7624.2125.5425.543.28%1,253,365
Aug 5, 202422.1824.8821.3024.7324.73-3.25%1,808,532
Aug 2, 202426.3026.7225.4025.5625.56-6.85%1,269,707
Aug 1, 202429.4329.7527.2527.4427.44-6.76%1,045,777
Jul 31, 202428.9129.9428.9029.4329.433.52%629,624
Jul 30, 202428.6529.2628.1928.4328.43-1.18%597,252
Jul 29, 202429.4329.9128.6028.7728.771.16%963,853
Jul 26, 202427.2228.4627.0928.4428.446.20%830,337
Jul 25, 202426.7627.4626.0126.7826.78-0.74%840,465
Jul 24, 202428.5628.6526.9126.9826.98-6.25%1,090,186
Jul 23, 202428.1129.2828.1028.7828.781.34%850,574
Jul 22, 202429.0229.0627.5728.4028.40-0.66%1,196,411
Jul 19, 202429.2529.5228.3328.5928.59-2.19%1,364,861
Jul 18, 202430.3031.3129.1629.2329.23-0.81%1,778,054
Jul 17, 202429.7830.4028.7529.4729.47-3.69%1,286,933
Jul 16, 202430.0030.6229.7530.6030.603.07%1,155,731
Jul 15, 202430.5330.5929.6129.6929.69-2.27%1,311,345
Jul 12, 202430.5131.0229.7530.3830.38-2.78%1,740,700
Jul 11, 202432.0032.4331.0531.2531.25-1.67%937,472
Jul 10, 202431.3832.1730.7931.7831.781.08%882,378
Jul 9, 202431.8032.0831.0231.4431.440.29%706,058
Jul 8, 202432.8634.2831.0031.3531.35-2.61%2,118,030
Jul 5, 202431.7632.3631.7532.1932.190.94%627,912
Jul 3, 202431.9532.4231.5131.8931.891.43%802,926
Jul 2, 202432.0032.7230.8531.4431.44-1.75%1,148,750
Jul 1, 202430.6832.0829.8632.0032.005.19%1,481,969
Jun 28, 202430.3831.1929.4330.4230.421.00%5,212,946
Jun 27, 202429.4830.3029.1430.1230.122.34%1,008,065
Jun 26, 202430.0030.8529.4129.4329.430.14%1,462,742
Jun 25, 202429.6030.3429.3329.3929.39-0.54%881,764
Jun 24, 202429.4229.7028.7529.5529.550.75%910,139
Jun 21, 202429.2729.3628.1929.3329.33-0.44%1,139,803
Jun 20, 202430.3630.6528.8029.4629.46-2.45%1,361,669
Jun 18, 202430.1030.3029.0030.2030.200.47%1,527,701
Jun 17, 202431.2531.5129.7030.0630.06-3.56%1,994,659
Jun 14, 202431.3031.6930.1831.1731.17-2.00%1,384,472
Jun 13, 202432.9533.2931.5631.8131.81-1.65%1,118,260
Jun 12, 202433.2733.7632.0432.3432.34-1.76%1,468,384