GigaCloud Technology Inc. (GCT)

NASDAQ: GCT · Real-Time Price · USD

46.57

+1.61 (3.58%)

At close: Apr 15, 2026, 4:00 PM EDT

47.21

+0.64 (1.37%)

After-hours: Apr 15, 2026, 7:44 PM EDT

GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	45.20	47.86	45.20	46.57	46.57	3.58%	730,140
Apr 14, 2026	44.22	45.70	43.58	44.96	44.96	3.36%	519,206
Apr 13, 2026	44.00	44.42	43.03	43.50	43.50	-2.35%	554,981
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
Mar 13, 2026	41.94	42.81	40.69	40.95	40.95	-1.18%	437,608
Mar 12, 2026	43.04	43.68	41.38	41.44	41.44	-5.43%	608,679
Mar 11, 2026	43.12	44.49	42.50	43.82	43.82	2.65%	604,119
Mar 10, 2026	44.62	45.10	42.38	42.69	42.69	-3.18%	669,650
Mar 9, 2026	42.06	44.37	40.27	44.09	44.09	3.11%	734,695
Mar 6, 2026	42.36	42.91	41.74	42.76	42.76	-2.06%	479,973
Mar 5, 2026	43.96	44.34	42.48	43.66	43.66	-1.67%	810,114
Mar 4, 2026	42.60	45.07	42.60	44.40	44.40	4.23%	604,021
Mar 3, 2026	40.86	42.65	39.51	42.60	42.60	-0.95%	669,964
Mar 2, 2026	42.51	43.60	40.56	43.01	43.01	-3.00%	995,237
Feb 27, 2026	46.88	48.00	41.87	44.34	44.34	-5.62%	1,995,773
Feb 26, 2026	42.59	47.24	41.09	46.98	46.98	33.05%	2,673,166
Feb 25, 2026	34.49	35.36	33.61	35.31	35.31	2.38%	506,446
Feb 24, 2026	33.82	34.53	33.64	34.49	34.49	1.98%	451,866
Feb 23, 2026	35.00	35.22	33.60	33.82	33.82	-3.45%	498,002
Feb 20, 2026	35.08	35.77	34.78	35.03	35.03	-1.05%	425,735
Feb 19, 2026	35.32	35.88	34.91	35.40	35.40	0.51%	279,067
Feb 18, 2026	34.65	36.18	34.62	35.22	35.22	1.73%	279,772
Feb 17, 2026	35.24	35.29	34.29	34.62	34.62	-1.73%	288,833
Feb 13, 2026	34.06	35.37	33.47	35.23	35.23	3.28%	491,545
Feb 12, 2026	36.67	36.75	33.94	34.11	34.11	-6.52%	677,859
Feb 11, 2026	39.13	39.35	36.49	36.49	36.49	-5.32%	460,211
Feb 10, 2026	39.58	39.65	38.38	38.54	38.54	-2.13%	309,607
Feb 9, 2026	40.08	40.44	39.20	39.38	39.38	-2.16%	330,481
Feb 6, 2026	38.78	40.65	38.76	40.25	40.25	4.36%	353,520
Feb 5, 2026	38.23	39.47	37.36	38.57	38.57	-0.90%	536,014
Feb 4, 2026	42.14	42.91	38.21	38.92	38.92	-7.42%	790,079
Feb 3, 2026	41.63	42.11	40.20	42.04	42.04	4.06%	676,581