GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
51.75
+0.88 (1.73%)
At close: Sep 4, 2026, 4:00 PM EDT
51.50
-0.25 (-0.48%)
After-hours: Sep 4, 2026, 7:55 PM EDT
GigaCloud Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 50.16 | 52.70 | 49.80 | 51.75 | 51.75 | 1.73% | 509,802 |
| Sep 3, 2026 | 50.96 | 52.12 | 50.74 | 50.87 | 50.87 | 0.73% | 573,501 |
| Sep 2, 2026 | 47.50 | 50.67 | 47.24 | 50.50 | 50.50 | 6.61% | 451,957 |
| Sep 1, 2026 | 47.59 | 48.10 | 46.01 | 47.37 | 47.37 | -2.39% | 622,834 |
| Aug 31, 2026 | 52.15 | 52.39 | 48.42 | 48.53 | 48.53 | -8.35% | 820,149 |
| 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 |
| 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 |