GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.70	44.30	43.25	44.27	-	5.05%	160,052
May 5, 2026	44.38	44.93	41.65	42.14	42.14	-3.70%	1,100,337
May 4, 2026	45.39	46.14	43.45	43.76	43.76	-2.97%	865,937
May 1, 2026	44.18	45.51	43.36	45.10	45.10	1.37%	509,110
Apr 30, 2026	44.39	44.79	43.36	44.49	44.49	2.54%	531,513
Apr 29, 2026	42.19	43.66	41.67	43.39	43.39	0.95%	479,586
Apr 28, 2026	44.86	45.50	42.65	42.98	42.98	-5.41%	681,465
Apr 27, 2026	47.00	47.02	44.00	45.44	45.44	-2.78%	906,048
Apr 24, 2026	48.02	49.42	46.72	46.74	46.74	-1.60%	600,530
Apr 23, 2026	47.43	48.51	46.40	47.50	47.50	-0.57%	381,739
Apr 22, 2026	48.00	48.64	47.13	47.77	47.77	0.74%	392,773
Apr 21, 2026	50.65	51.54	47.26	47.42	47.42	-5.33%	703,096
Apr 20, 2026	49.76	50.60	47.40	50.09	50.09	-3.30%	880,700
Apr 17, 2026	49.56	51.86	49.03	51.80	51.80	7.42%	871,607
Apr 16, 2026	47.55	49.22	47.06	48.22	48.22	3.54%	1,026,544
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