GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
58.37
-4.64 (-7.36%)
At close: Nov 6, 2026, 4:00 PM EST
58.00
-0.37 (-0.63%)
After-hours: Nov 6, 2026, 7:59 PM EST
GigaCloud Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.00 | 65.03 | 58.30 | 58.37 | 58.37 | -7.36% | 934,298 |
| Nov 5, 2026 | 64.92 | 67.18 | 61.33 | 63.01 | 63.01 | 8.86% | 1,224,519 |
| Nov 4, 2026 | 56.01 | 58.92 | 56.01 | 57.88 | 57.88 | 5.77% | 577,134 |
| Nov 3, 2026 | 57.36 | 57.42 | 53.87 | 54.72 | 54.72 | -4.77% | 877,933 |
| Nov 2, 2026 | 59.34 | 60.49 | 57.32 | 57.46 | 57.46 | -1.58% | 496,335 |
| Oct 30, 2026 | 59.54 | 60.20 | 56.61 | 58.38 | 58.38 | -3.70% | 901,939 |
| Oct 29, 2026 | 61.00 | 62.03 | 59.64 | 60.62 | 60.62 | -0.02% | 480,248 |
| Oct 28, 2026 | 59.68 | 60.80 | 59.34 | 60.63 | 60.63 | 1.73% | 406,890 |
| Oct 27, 2026 | 59.96 | 59.96 | 58.50 | 59.60 | 59.60 | 0.34% | 311,858 |
| Oct 26, 2026 | 58.75 | 60.19 | 58.21 | 59.40 | 59.40 | 1.99% | 395,194 |
| Oct 23, 2026 | 58.44 | 59.16 | 57.16 | 58.24 | 58.24 | -1.49% | 457,334 |
| Oct 22, 2026 | 59.95 | 60.73 | 58.13 | 59.12 | 59.12 | -2.10% | 525,653 |
| Oct 21, 2026 | 59.00 | 60.96 | 58.32 | 60.39 | 60.39 | 2.48% | 620,516 |
| Oct 20, 2026 | 57.88 | 59.60 | 57.56 | 58.93 | 58.93 | 1.67% | 550,678 |
| Oct 19, 2026 | 57.60 | 58.55 | 57.51 | 57.96 | 57.96 | 1.06% | 449,599 |
| Oct 16, 2026 | 59.25 | 59.98 | 56.77 | 57.35 | 57.35 | -3.35% | 701,850 |
| Oct 15, 2026 | 57.00 | 60.45 | 56.23 | 59.34 | 59.34 | 2.75% | 1,209,389 |
| Oct 14, 2026 | 56.08 | 58.05 | 55.01 | 57.75 | 57.75 | 1.26% | 822,323 |
| Oct 13, 2026 | 57.50 | 58.25 | 56.01 | 57.03 | 57.03 | -1.23% | 634,086 |
| Oct 12, 2026 | 57.42 | 58.17 | 56.69 | 57.74 | 57.74 | 0.84% | 764,870 |
| Oct 9, 2026 | 57.19 | 57.40 | 55.30 | 57.26 | 57.26 | 1.49% | 756,709 |
| Oct 8, 2026 | 55.37 | 57.33 | 54.89 | 56.42 | 56.42 | 0.82% | 1,022,505 |
| Oct 7, 2026 | 53.84 | 56.70 | 53.19 | 55.96 | 55.96 | 2.19% | 1,004,258 |
| Oct 6, 2026 | 54.66 | 55.80 | 54.00 | 54.76 | 54.76 | 0.18% | 649,569 |
| Oct 5, 2026 | 54.69 | 55.00 | 53.43 | 54.66 | 54.66 | 1.69% | 561,048 |
| Oct 2, 2026 | 53.92 | 54.18 | 52.92 | 53.75 | 53.75 | 1.05% | 442,098 |
| Oct 1, 2026 | 52.21 | 54.19 | 51.95 | 53.19 | 53.19 | 2.92% | 483,264 |
| Sep 30, 2026 | 51.26 | 53.34 | 50.58 | 51.68 | 51.68 | 2.52% | 611,254 |
| Sep 29, 2026 | 52.67 | 53.11 | 49.43 | 50.41 | 50.41 | -4.20% | 619,585 |
| Sep 28, 2026 | 53.17 | 54.00 | 51.86 | 52.62 | 52.62 | -2.52% | 459,451 |
| Sep 25, 2026 | 54.01 | 55.60 | 53.26 | 53.98 | 53.98 | 0.13% | 584,263 |
| 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 |