GigaCloud Technology Inc. (GCT)

GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.48	40.42	37.83	38.40	38.40	0.55%	689,480
May 22, 2026	38.55	39.10	38.00	38.19	38.19	-0.93%	461,818
May 21, 2026	37.14	38.76	37.10	38.55	38.55	3.24%	509,704
May 20, 2026	36.02	37.72	35.36	37.34	37.34	4.21%	1,095,644
May 19, 2026	37.08	37.36	35.51	35.83	35.83	-3.94%	691,592
May 18, 2026	36.25	37.89	35.62	37.30	37.30	3.44%	1,060,123
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
May 13, 2026	38.11	38.72	36.91	38.10	38.10	-0.39%	953,260
May 12, 2026	39.39	39.96	37.84	38.25	38.25	-2.92%	927,115
May 11, 2026	39.69	41.03	39.13	39.40	39.40	-1.94%	886,613
May 8, 2026	43.00	43.10	39.68	40.18	40.18	-6.21%	1,565,586
May 7, 2026	48.98	49.46	41.29	42.84	42.84	-4.78%	1,594,860
May 6, 2026	43.70	45.27	43.25	44.99	44.99	6.76%	1,036,247
May 5, 2026	44.38	44.93	41.65	42.14	42.14	-3.70%	1,102,747
May 4, 2026	45.39	46.14	43.45	43.76	43.76	-2.97%	867,239
May 1, 2026	44.18	45.51	43.36	45.10	45.10	1.37%	509,694
Apr 30, 2026	44.39	44.79	43.36	44.49	44.49	2.54%	532,459
Apr 29, 2026	42.19	43.66	41.67	43.39	43.39	0.95%	479,936
Apr 28, 2026	44.86	45.50	42.65	42.98	42.98	-5.41%	681,944
Apr 27, 2026	47.00	47.02	44.00	45.44	45.44	-2.78%	907,433
Apr 24, 2026	48.02	49.42	46.72	46.74	46.74	-1.60%	624,612
Apr 23, 2026	47.43	48.51	46.40	47.50	47.50	-0.57%	382,377
Apr 22, 2026	48.00	48.64	47.13	47.77	47.77	0.74%	393,186
Apr 21, 2026	50.65	51.54	47.26	47.42	47.42	-5.33%	704,756
Apr 20, 2026	49.76	50.60	47.40	50.09	50.09	-3.30%	881,873
Apr 17, 2026	49.56	51.86	49.03	51.80	51.80	7.42%	873,593
Apr 16, 2026	47.55	49.22	47.06	48.22	48.22	3.54%	1,032,644
Apr 15, 2026	45.20	47.86	45.20	46.57	46.57	3.58%	733,079
Apr 14, 2026	44.22	45.70	43.58	44.96	44.96	3.36%	523,044
Apr 13, 2026	44.00	44.42	43.03	43.50	43.50	-2.35%	555,137
Apr 10, 2026	46.45	47.50	44.22	44.55	44.55	-4.20%	677,682
Apr 9, 2026	45.41	47.08	44.28	46.50	46.50	2.09%	660,826
Apr 8, 2026	44.30	46.98	43.73	45.55	45.55	11.10%	1,152,687
Apr 7, 2026	44.70	45.51	40.27	41.00	41.00	-9.97%	1,202,737
Apr 6, 2026	45.20	46.13	44.70	45.54	45.54	1.70%	487,230
Apr 2, 2026	44.38	46.45	43.80	44.78	44.78	-2.47%	573,866
Apr 1, 2026	46.45	47.75	45.50	45.92	45.92	1.18%	662,861
Mar 31, 2026	42.31	45.55	42.27	45.38	45.38	9.22%	761,097
Mar 30, 2026	42.24	42.99	40.93	41.55	41.55	-0.10%	465,996
Mar 27, 2026	43.06	43.48	41.43	41.59	41.59	-4.43%	448,881
Mar 26, 2026	44.23	44.55	43.00	43.52	43.52	-2.62%	295,667
Mar 25, 2026	42.72	44.89	42.64	44.69	44.69	6.35%	632,264
Mar 24, 2026	42.69	43.77	41.81	42.02	42.02	-2.91%	430,213
Mar 23, 2026	41.19	43.49	40.92	43.28	43.28	7.37%	721,544
Mar 20, 2026	42.63	42.71	39.44	40.31	40.31	-5.69%	1,043,980
Mar 19, 2026	41.99	42.80	40.24	42.74	42.74	0.31%	838,938
Mar 18, 2026	43.35	44.18	42.58	42.61	42.61	-1.00%	555,788
Mar 17, 2026	43.26	45.45	42.57	43.04	43.04	1.68%	760,626
Mar 16, 2026	41.98	43.17	41.70	42.33	42.33	3.37%	574,882

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.