GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	53.29	53.57	51.80	51.87	51.87	-2.55%	571,657
Aug 13, 2026	51.92	53.38	51.65	53.23	53.23	3.04%	602,348
Aug 12, 2026	51.57	52.24	50.67	51.66	51.66	0.27%	430,741
Aug 11, 2026	51.79	52.08	49.89	51.52	51.52	-0.25%	640,015
Aug 10, 2026	52.18	52.33	49.37	51.65	51.65	-3.00%	891,351
Aug 7, 2026	52.48	54.77	51.15	53.25	53.25	1.62%	1,078,616
Aug 6, 2026	48.00	56.27	46.70	52.40	52.40	13.32%	2,563,330
Aug 5, 2026	46.45	46.91	45.21	46.24	46.24	-0.47%	849,643
Aug 4, 2026	43.70	46.61	43.57	46.46	46.46	3.38%	552,466
Aug 3, 2026	43.87	45.00	43.18	44.94	44.94	2.74%	576,409
Jul 31, 2026	42.28	44.00	41.82	43.74	43.74	3.62%	646,132
Jul 30, 2026	41.57	42.35	40.75	42.21	42.21	1.49%	389,514
Jul 29, 2026	39.69	42.67	39.62	41.59	41.59	3.30%	680,095
Jul 28, 2026	38.94	40.28	38.30	40.26	40.26	2.78%	797,727
Jul 27, 2026	37.15	39.65	36.27	39.17	39.17	8.53%	651,450
Jul 24, 2026	35.90	37.05	35.61	36.09	36.09	0.87%	410,820
Jul 23, 2026	36.20	36.69	35.40	35.78	35.78	-3.56%	791,508
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