GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	53.17	54.00	51.86	52.58	-	-2.59%	292,147
Sep 25, 2026	54.01	55.60	53.26	53.98	53.98	0.13%	584,261
Sep 24, 2026	51.52	54.05	50.18	53.91	53.91	2.69%	713,858
Sep 23, 2026	52.81	53.17	51.16	52.50	52.50	-1.17%	554,667
Sep 22, 2026	53.82	54.70	49.34	53.12	53.12	0.11%	1,689,562
Sep 21, 2026	53.63	54.01	52.88	53.06	53.06	0.38%	516,309
Sep 18, 2026	53.06	54.13	52.27	52.86	52.86	-0.55%	1,362,853
Sep 17, 2026	52.60	53.46	51.63	53.15	53.15	2.92%	630,667
Sep 16, 2026	52.89	53.70	50.50	51.64	51.64	-1.98%	677,073
Sep 15, 2026	52.48	53.26	51.75	52.69	52.69	-0.10%	347,443
Sep 14, 2026	50.84	53.12	50.84	52.74	52.74	1.68%	546,675
Sep 11, 2026	52.68	53.30	51.25	51.87	51.87	0.14%	380,891
Sep 10, 2026	51.19	53.35	50.38	51.80	51.80	-0.15%	549,460
Sep 9, 2026	52.15	53.64	50.11	51.88	51.88	-0.61%	720,417
Sep 8, 2026	51.80	52.60	50.50	52.20	52.20	0.87%	471,464
Sep 4, 2026	50.16	52.70	49.80	51.75	51.75	1.73%	520,945
Sep 3, 2026	50.96	52.12	50.74	50.87	50.87	0.73%	574,854
Sep 2, 2026	47.50	50.67	47.24	50.50	50.50	6.61%	452,958
Sep 1, 2026	47.59	48.10	46.01	47.37	47.37	-2.39%	623,066
Aug 31, 2026	52.15	52.39	48.42	48.53	48.53	-8.35%	820,256
Aug 28, 2026	51.83	53.71	51.60	52.95	52.95	2.66%	898,307
Aug 27, 2026	51.76	52.56	51.39	51.58	51.58	-0.96%	307,617
Aug 26, 2026	52.07	52.50	51.05	52.08	52.08	-0.27%	260,693
Aug 25, 2026	50.84	53.26	50.45	52.22	52.22	3.39%	421,257
Aug 24, 2026	49.65	50.62	48.57	50.51	50.51	1.73%	375,152
Aug 21, 2026	50.01	50.65	49.52	49.65	49.65	-0.42%	561,269
Aug 20, 2026	51.20	51.22	49.34	49.86	49.86	-4.24%	428,836
Aug 19, 2026	50.00	52.13	49.45	52.07	52.07	6.11%	412,429
Aug 18, 2026	50.24	51.33	48.54	49.07	49.07	-2.41%	568,648
Aug 17, 2026	52.34	52.56	50.14	50.28	50.28	-3.07%	387,845
Aug 14, 2026	53.29	53.57	51.80	51.87	51.87	-2.55%	572,759
Aug 13, 2026	51.92	53.38	51.65	53.23	53.23	3.04%	603,329
Aug 12, 2026	51.57	52.24	50.67	51.66	51.66	0.27%	430,761
Aug 11, 2026	51.79	52.08	49.89	51.52	51.52	-0.25%	640,150
Aug 10, 2026	52.18	52.33	49.37	51.65	51.65	-3.00%	891,916
Aug 7, 2026	52.48	54.77	51.15	53.25	53.25	1.62%	1,079,270
Aug 6, 2026	48.00	56.27	46.70	52.40	52.40	13.32%	2,567,563
Aug 5, 2026	46.45	46.91	45.21	46.24	46.24	-0.47%	851,365
Aug 4, 2026	43.70	46.61	43.57	46.46	46.46	3.38%	553,218
Aug 3, 2026	43.87	45.00	43.18	44.94	44.94	2.74%	577,579
Jul 31, 2026	42.28	44.00	41.82	43.74	43.74	3.62%	646,326
Jul 30, 2026	41.57	42.35	40.75	42.21	42.21	1.49%	389,778
Jul 29, 2026	39.69	42.67	39.62	41.59	41.59	3.30%	681,545
Jul 28, 2026	38.94	40.28	38.30	40.26	40.26	2.78%	798,519
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