GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
26.01
-0.42 (-1.59%)
Aug 28, 2025, 9:41 AM - Market open

GigaCloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202526.3226.7226.1126.38--0.21%827,319
Aug 27, 202526.3226.7226.1126.4326.43-0.41%827,319
Aug 26, 202528.0728.1025.9926.5426.54-5.55%1,353,050
Aug 25, 202529.5429.6127.4628.1028.10-9.44%1,813,427
Aug 22, 202530.1131.3630.0031.0331.033.61%772,374
Aug 21, 202531.2231.2629.7929.9529.95-5.22%1,266,273
Aug 20, 202531.2131.7730.6031.6031.600.32%986,217
Aug 19, 202532.1132.6931.1931.5031.50-1.96%1,042,187
Aug 18, 202533.0634.5032.1232.1332.13-0.43%1,078,958
Aug 15, 202532.0032.6531.3832.2732.271.06%984,179
Aug 14, 202531.5632.3530.9431.9331.93-1.69%1,074,684
Aug 13, 202530.2532.9430.2532.4832.485.63%2,281,179
Aug 12, 202529.9930.9028.7530.7530.751.72%1,751,251
Aug 11, 202529.0031.4528.9530.2330.234.57%2,873,620
Aug 8, 202525.2628.9824.8628.9128.9130.52%4,403,908
Aug 7, 202522.0222.8021.6922.1522.151.10%873,646
Aug 6, 202521.9721.9721.5321.9121.91-0.05%367,765
Aug 5, 202522.1022.1321.1921.9221.92-0.36%474,718
Aug 4, 202521.3922.0221.0822.0022.004.91%493,968
Aug 1, 202521.4321.6320.7120.9720.97-5.84%657,364
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