GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
12.17
+0.47 (4.02%)
At close: Apr 14, 2025, 4:00 PM
12.26
+0.09 (0.74%)
After-hours: Apr 14, 2025, 6:05 PM EDT
GigaCloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 12.00 | 12.33 | 11.89 | 12.17 | - | 4.02% | 851,581 |
| 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 |
| Mar 19, 2025 | 14.47 | 15.03 | 14.47 | 14.83 | 14.83 | 2.91% | 882,704 |
| Mar 18, 2025 | 14.69 | 14.84 | 14.40 | 14.41 | 14.41 | -3.29% | 702,539 |
| Mar 17, 2025 | 14.89 | 15.14 | 14.73 | 14.90 | 14.90 | -0.20% | 827,337 |
| Mar 14, 2025 | 14.64 | 15.12 | 14.61 | 14.93 | 14.93 | 4.04% | 904,189 |
| Mar 13, 2025 | 14.35 | 14.68 | 14.10 | 14.35 | 14.35 | -0.55% | 916,761 |
| Mar 12, 2025 | 15.66 | 15.88 | 14.42 | 14.43 | 14.43 | -5.75% | 1,057,845 |
| Mar 11, 2025 | 15.15 | 15.68 | 14.95 | 15.31 | 15.31 | 1.26% | 953,746 |
| Mar 10, 2025 | 15.23 | 15.65 | 14.45 | 15.12 | 15.12 | -3.66% | 2,079,825 |
| Mar 7, 2025 | 15.50 | 16.20 | 15.35 | 15.70 | 15.70 | 0.42% | 1,710,461 |
| Mar 6, 2025 | 16.22 | 16.66 | 15.61 | 15.63 | 15.63 | -5.10% | 1,192,321 |
| Mar 5, 2025 | 15.85 | 16.90 | 15.71 | 16.47 | 16.47 | 6.05% | 1,461,500 |
| Mar 4, 2025 | 13.97 | 16.43 | 13.60 | 15.53 | 15.53 | -3.00% | 3,945,291 |
| Mar 3, 2025 | 17.36 | 17.46 | 15.77 | 16.01 | 16.01 | -5.43% | 2,765,431 |
| Feb 28, 2025 | 17.18 | 17.39 | 16.58 | 16.93 | 16.93 | -3.04% | 1,410,740 |
| Feb 27, 2025 | 18.80 | 18.83 | 17.45 | 17.46 | 17.46 | -6.78% | 1,262,325 |
| Feb 26, 2025 | 18.42 | 18.97 | 18.18 | 18.73 | 18.73 | 3.94% | 816,289 |
| Feb 25, 2025 | 18.11 | 18.30 | 17.70 | 18.02 | 18.02 | 0.06% | 1,020,814 |
| Feb 24, 2025 | 18.70 | 18.75 | 17.81 | 18.01 | 18.01 | -3.59% | 900,932 |
| Feb 21, 2025 | 19.56 | 19.67 | 18.68 | 18.68 | 18.68 | -3.31% | 933,490 |
| Feb 20, 2025 | 20.00 | 20.20 | 19.16 | 19.32 | 19.32 | -1.53% | 847,846 |
| Feb 19, 2025 | 20.22 | 20.22 | 19.53 | 19.62 | 19.62 | -3.16% | 767,538 |
| Feb 18, 2025 | 20.80 | 21.13 | 19.83 | 20.26 | 20.26 | -0.98% | 1,079,268 |
| Feb 14, 2025 | 20.80 | 21.35 | 20.19 | 20.46 | 20.46 | 1.44% | 681,208 |
| Feb 13, 2025 | 19.94 | 20.75 | 19.93 | 20.17 | 20.17 | 0.50% | 568,139 |
| Feb 12, 2025 | 20.29 | 20.55 | 19.70 | 20.07 | 20.07 | -1.88% | 583,899 |
| Feb 11, 2025 | 20.16 | 21.36 | 20.11 | 20.46 | 20.46 | 0.61% | 949,989 |
| Feb 10, 2025 | 20.10 | 20.53 | 19.85 | 20.33 | 20.33 | 2.73% | 599,510 |
| Feb 7, 2025 | 20.01 | 20.69 | 19.64 | 19.79 | 19.79 | -0.50% | 617,561 |
| Feb 6, 2025 | 20.50 | 20.70 | 19.83 | 19.89 | 19.89 | -1.24% | 500,705 |
| Feb 5, 2025 | 20.46 | 20.51 | 19.70 | 20.14 | 20.14 | -2.80% | 765,711 |
| Feb 4, 2025 | 19.74 | 20.80 | 19.42 | 20.72 | 20.72 | 4.96% | 816,342 |
| Feb 3, 2025 | 19.86 | 20.07 | 18.96 | 19.74 | 19.74 | -7.41% | 1,660,272 |