GigaCloud Technology Inc. (GCT)

GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	41.69	42.20	40.36	40.41	40.41	-2.81%	380,691
Jan 15, 2026	41.01	41.89	40.52	41.58	41.58	1.39%	411,882
Jan 14, 2026	41.50	41.61	39.88	41.01	41.01	-1.75%	488,090
Jan 13, 2026	44.26	44.39	40.31	41.74	41.74	-6.01%	653,582
Jan 12, 2026	41.72	44.71	41.51	44.41	44.41	6.24%	594,929
Jan 9, 2026	41.47	42.61	41.19	41.80	41.80	0.22%	457,795
Jan 8, 2026	42.08	42.42	40.98	41.71	41.71	-1.44%	658,999
Jan 7, 2026	40.66	43.13	40.56	42.32	42.32	3.35%	572,265
Jan 6, 2026	39.24	41.96	39.24	40.95	40.95	4.73%	562,332
Jan 5, 2026	38.61	39.25	37.20	39.10	39.10	0.88%	690,853
Jan 2, 2026	39.30	40.64	38.49	38.76	38.76	-1.32%	542,160
Dec 31, 2025	39.52	39.65	39.05	39.28	39.28	-0.61%	416,499
Dec 30, 2025	39.87	40.14	39.08	39.52	39.52	-0.68%	329,384
Dec 29, 2025	39.93	40.41	39.50	39.79	39.79	-1.00%	261,570
Dec 26, 2025	40.66	41.06	39.90	40.19	40.19	-0.81%	244,522
Dec 24, 2025	40.56	41.50	40.20	40.52	40.52	0.67%	243,477
Dec 23, 2025	40.40	40.79	39.00	40.25	40.25	-0.54%	373,766
Dec 22, 2025	40.27	40.93	38.89	40.47	40.47	0.25%	440,010
Dec 19, 2025	40.13	41.12	40.07	40.37	40.37	0.55%	659,537
Dec 18, 2025	40.88	43.85	40.05	40.15	40.15	0.50%	859,815
Dec 17, 2025	39.93	40.90	39.32	39.95	39.95	-0.10%	569,328
Dec 16, 2025	38.28	40.20	38.17	39.99	39.99	3.47%	421,988
Dec 15, 2025	40.70	40.95	37.88	38.65	38.65	-4.25%	805,408
Dec 12, 2025	38.83	40.83	38.25	40.37	40.37	5.70%	540,906
Dec 11, 2025	37.86	38.82	37.49	38.19	38.19	-0.42%	474,648
Dec 10, 2025	40.11	40.25	38.10	38.35	38.35	-4.39%	494,824
Dec 9, 2025	39.34	40.75	39.29	40.11	40.11	1.75%	458,799
Dec 8, 2025	40.20	40.50	38.27	39.42	39.42	-1.60%	540,185
Dec 5, 2025	40.08	40.60	39.36	40.06	40.06	0.15%	424,832
Dec 4, 2025	39.39	40.40	39.00	40.00	40.00	1.47%	617,919
Dec 3, 2025	38.91	39.60	38.49	39.42	39.42	1.49%	431,734
Dec 2, 2025	38.25	39.15	37.98	38.84	38.84	1.94%	573,677
Dec 1, 2025	36.83	38.38	36.75	38.10	38.10	2.70%	517,563
Nov 28, 2025	37.79	37.98	36.99	37.10	37.10	-0.59%	331,801
Nov 26, 2025	36.85	37.52	36.60	37.32	37.32	1.47%	500,791
Nov 25, 2025	34.76	36.80	34.05	36.78	36.78	5.66%	752,532
Nov 24, 2025	35.20	35.72	33.95	34.81	34.81	-0.20%	843,806
Nov 21, 2025	31.59	35.81	31.47	34.88	34.88	10.26%	1,373,857
Nov 20, 2025	32.32	33.48	31.53	31.64	31.64	-1.08%	733,496
Nov 19, 2025	31.44	32.45	31.12	31.98	31.98	1.72%	582,472
Nov 18, 2025	28.80	31.54	28.80	31.44	31.44	5.15%	727,316
Nov 17, 2025	30.01	30.70	29.46	29.90	29.90	-1.71%	673,273
Nov 14, 2025	30.57	30.95	29.66	30.42	30.42	-2.84%	536,261
Nov 13, 2025	31.98	33.45	30.92	31.31	31.31	-2.52%	848,401
Nov 12, 2025	32.30	32.99	31.01	32.12	32.12	0.61%	772,647
Nov 11, 2025	34.00	34.00	31.04	31.93	31.93	-5.46%	994,572
Nov 10, 2025	33.25	34.46	32.32	33.77	33.77	1.99%	1,390,143
Nov 7, 2025	27.79	33.28	27.56	33.11	33.11	30.05%	3,406,338
Nov 6, 2025	27.31	27.31	25.39	25.46	25.46	-7.01%	1,080,458
Nov 5, 2025	27.00	27.64	26.52	27.38	27.38	3.01%	368,819

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.