GigaCloud Technology Inc. (GCT)

NASDAQ: GCT · Real-Time Price · USD

39.17

+3.08 (8.53%)

At close: Jul 27, 2026, 4:00 PM EDT

39.08

-0.09 (-0.23%)

After-hours: Jul 27, 2026, 7:37 PM EDT

GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	37.15	39.65	36.27	39.17	39.17	8.53%	649,000
Jul 24, 2026	35.90	37.05	35.61	36.09	36.09	0.87%	410,589
Jul 23, 2026	36.20	36.69	35.40	35.78	35.78	-3.56%	791,507
Jul 22, 2026	38.36	38.69	36.40	37.10	37.10	-3.61%	721,772
Jul 21, 2026	38.68	38.80	38.23	38.49	38.49	0.31%	479,576
Jul 20, 2026	38.37	39.32	37.81	38.37	38.37	0.95%	503,670
Jul 17, 2026	37.63	38.94	37.20	38.01	38.01	-1.04%	569,265
Jul 16, 2026	37.34	38.56	37.09	38.41	38.41	2.59%	703,253
Jul 15, 2026	35.47	37.81	35.47	37.44	37.44	5.76%	722,526
Jul 14, 2026	35.40	35.82	34.94	35.40	35.40	-	590,587
Jul 13, 2026	34.11	35.64	33.82	35.40	35.40	2.88%	747,330
Jul 10, 2026	34.62	35.00	34.25	34.41	34.41	-1.21%	480,877
Jul 9, 2026	33.75	34.99	33.75	34.83	34.83	3.23%	526,154
Jul 8, 2026	33.44	33.80	32.71	33.74	33.74	0.15%	536,328
Jul 7, 2026	34.08	34.40	33.31	33.69	33.69	-1.14%	525,473
Jul 6, 2026	33.57	34.74	33.09	34.08	34.08	2.62%	704,768
Jul 2, 2026	33.60	33.98	32.73	33.21	33.21	0.27%	669,418
Jul 1, 2026	31.60	33.57	31.50	33.12	33.12	4.81%	586,017
Jun 30, 2026	32.35	32.94	31.15	31.60	31.60	-2.50%	672,604
Jun 29, 2026	32.46	32.66	31.32	32.41	32.41	1.19%	458,856
Jun 26, 2026	31.57	32.51	31.25	32.03	32.03	0.95%	1,489,785
Jun 25, 2026	33.13	33.48	31.52	31.73	31.73	-4.91%	662,796
Jun 24, 2026	33.06	34.25	32.90	33.37	33.37	0.18%	633,584
Jun 23, 2026	32.39	34.02	32.30	33.31	33.31	-0.03%	477,830
Jun 22, 2026	33.11	33.69	32.84	33.32	33.32	-1.94%	606,593
Jun 18, 2026	33.42	34.22	33.09	33.98	33.98	3.00%	920,224
Jun 17, 2026	33.71	34.05	32.43	32.99	32.99	-2.08%	781,604
Jun 16, 2026	34.56	34.89	33.58	33.69	33.69	-2.35%	601,458
Jun 15, 2026	35.11	36.31	34.21	34.50	34.50	1.17%	998,460
Jun 12, 2026	33.96	34.58	33.21	34.10	34.10	1.94%	566,637
Jun 11, 2026	31.82	33.47	31.46	33.45	33.45	5.49%	606,456
Jun 10, 2026	32.29	33.32	31.69	31.71	31.71	-3.09%	627,578
Jun 9, 2026	32.00	33.48	31.20	32.72	32.72	3.19%	986,973
Jun 8, 2026	31.72	31.96	31.08	31.71	31.71	0.57%	746,572
Jun 5, 2026	33.00	33.04	31.47	31.53	31.53	-5.34%	863,090
Jun 4, 2026	32.62	33.59	32.59	33.31	33.31	2.78%	653,915
Jun 3, 2026	34.25	34.26	32.24	32.41	32.41	-6.03%	756,344
Jun 2, 2026	35.34	35.37	34.32	34.49	34.49	-2.52%	831,979
Jun 1, 2026	35.71	36.62	34.32	35.38	35.38	-1.83%	931,591
May 29, 2026	37.08	37.55	35.50	36.04	36.04	-4.81%	912,648
May 28, 2026	38.17	38.35	36.80	37.86	37.86	-1.30%	527,548
May 27, 2026	38.56	39.00	38.00	38.36	38.36	-0.10%	432,482
May 26, 2026	39.48	40.42	37.83	38.40	38.40	0.55%	690,400
May 22, 2026	38.55	39.10	38.00	38.19	38.19	-0.93%	462,376
May 21, 2026	37.14	38.76	37.10	38.55	38.55	3.24%	510,124
May 20, 2026	36.02	37.72	35.36	37.34	37.34	4.21%	1,096,052
May 19, 2026	37.08	37.36	35.51	35.83	35.83	-3.94%	692,217
May 18, 2026	36.25	37.89	35.62	37.30	37.30	3.44%	1,061,150
May 15, 2026	36.01	36.60	35.33	36.06	36.06	-2.70%	514,565
May 14, 2026	38.14	38.98	36.70	37.06	37.06	-2.73%	791,712