GigaCloud Technology, Inc. Class A GCT
NASDAQ · United States · Distribution Services
$53.03+1.34 (+2.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.10 | +2.74% | $52.21 | $53.28 | $51.96 | 97.59K |
| 2026-09-30 | $51.68 | +2.52% | $51.26 | $53.34 | $50.58 | 611.20K |
| 2026-09-29 | $50.41 | -4.20% | $52.67 | $53.10 | $49.43 | 619.40K |
| 2026-09-28 | $52.62 | -2.52% | $53.17 | $54.00 | $51.86 | 459.20K |
| 2026-09-25 | $53.98 | +0.13% | $54.01 | $55.60 | $53.26 | 584.30K |
| 2026-09-24 | $53.91 | +2.69% | $51.52 | $54.05 | $50.18 | 713.50K |
| 2026-09-23 | $52.50 | -1.17% | $52.81 | $53.17 | $51.16 | 554.60K |
| 2026-09-22 | $53.12 | +0.11% | $53.82 | $54.70 | $49.34 | 1.69M |
| 2026-09-21 | $53.06 | +0.38% | $53.63 | $54.01 | $52.88 | 515.60K |
| 2026-09-18 | $52.86 | -0.55% | $53.06 | $54.13 | $52.27 | 1.36M |
| 2026-09-17 | $53.15 | +2.92% | $52.60 | $53.46 | $51.63 | 630.50K |
| 2026-09-16 | $51.64 | -1.98% | $52.89 | $53.70 | $50.50 | 676.80K |
| 2026-09-15 | $52.69 | -0.10% | $52.48 | $53.26 | $51.74 | 347.40K |
| 2026-09-14 | $52.74 | +1.68% | $50.84 | $53.12 | $50.84 | 546.40K |
| 2026-09-11 | $51.87 | +0.14% | $52.68 | $53.30 | $51.25 | 380.60K |
| 2026-09-10 | $51.80 | -0.15% | $51.19 | $53.35 | $50.38 | 549.40K |
| 2026-09-09 | $51.88 | -0.61% | $52.15 | $53.64 | $50.11 | 719.80K |
| 2026-09-08 | $52.20 | +0.87% | $51.80 | $52.60 | $50.50 | 470.30K |
| 2026-09-04 | $51.75 | +1.73% | $50.16 | $52.70 | $49.80 | 520.30K |
| 2026-09-03 | $50.87 | +0.73% | $50.96 | $52.12 | $50.74 | 574.80K |
| 2026-09-02 | $50.50 | +6.61% | $47.50 | $50.67 | $47.24 | 452.30K |
| 2026-09-01 | $47.37 | -2.39% | $47.59 | $48.10 | $46.01 | 622.80K |
| 2026-08-31 | $48.53 | -8.35% | $52.15 | $52.39 | $48.42 | 820.10K |
| 2026-08-28 | $52.95 | +2.66% | $51.83 | $53.71 | $51.60 | 896.90K |
| 2026-08-27 | $51.58 | -0.96% | $51.76 | $52.56 | $51.38 | 307.50K |
| 2026-08-26 | $52.08 | -0.27% | $52.07 | $52.50 | $51.05 | 260.20K |
| 2026-08-25 | $52.22 | +3.39% | $50.84 | $53.26 | $50.45 | 421.20K |
| 2026-08-24 | $50.51 | +1.73% | $49.65 | $50.62 | $48.57 | 375.10K |
| 2026-08-21 | $49.65 | -0.42% | $50.01 | $50.65 | $49.52 | 561.30K |
| 2026-08-20 | $49.86 | -4.24% | $51.20 | $51.22 | $49.34 | 428.80K |
| 2026-08-19 | $52.07 | +6.11% | $50.00 | $52.13 | $49.45 | 412.40K |
| 2026-08-18 | $49.07 | -2.41% | $50.24 | $51.33 | $48.54 | 568.60K |
| 2026-08-17 | $50.28 | -3.07% | $52.34 | $52.56 | $50.14 | 387.80K |
| 2026-08-14 | $51.87 | -2.55% | $53.29 | $53.57 | $51.80 | 572.70K |
| 2026-08-13 | $53.23 | +3.04% | $51.92 | $53.38 | $51.65 | 603.30K |
| 2026-08-12 | $51.66 | +0.27% | $51.57 | $52.24 | $50.67 | 430.80K |
| 2026-08-11 | $51.52 | -0.25% | $51.79 | $52.08 | $49.88 | 640.00K |
| 2026-08-10 | $51.65 | -3.00% | $52.18 | $52.33 | $49.37 | 891.70K |
| 2026-08-07 | $53.25 | +1.62% | $52.48 | $54.77 | $51.15 | 1.08M |
| 2026-08-06 | $52.40 | +13.32% | $48.00 | $56.27 | $46.70 | 2.57M |
| 2026-08-05 | $46.24 | -0.47% | $46.45 | $46.91 | $45.21 | 851.40K |
| 2026-08-04 | $46.46 | +3.38% | $43.70 | $46.61 | $43.57 | 553.10K |
| 2026-08-03 | $44.94 | +2.74% | $43.87 | $45.00 | $43.18 | 577.50K |
| 2026-07-31 | $43.74 | +3.62% | $42.28 | $44.00 | $41.82 | 646.30K |
| 2026-07-30 | $42.21 | +1.49% | $41.57 | $42.35 | $40.75 | 389.50K |
| 2026-07-29 | $41.59 | +3.30% | $39.69 | $42.67 | $39.62 | 680.90K |
| 2026-07-28 | $40.26 | +2.78% | $38.94 | $40.28 | $38.30 | 797.70K |
| 2026-07-27 | $39.17 | +8.53% | $37.15 | $39.65 | $36.27 | 650.70K |
| 2026-07-24 | $36.09 | +0.87% | $35.90 | $37.05 | $35.61 | 410.60K |
| 2026-07-23 | $35.78 | -3.56% | $36.20 | $36.69 | $35.40 | 791.40K |
| 2026-07-22 | $37.10 | -3.61% | $38.36 | $38.69 | $36.40 | 721.80K |
| 2026-07-21 | $38.49 | +0.31% | $38.68 | $38.80 | $38.23 | 479.60K |
| 2026-07-20 | $38.37 | +0.95% | $38.37 | $39.32 | $37.81 | 503.70K |
| 2026-07-17 | $38.01 | -1.04% | $37.63 | $38.94 | $37.20 | 569.00K |
| 2026-07-16 | $38.41 | +2.59% | $37.34 | $38.56 | $37.09 | 703.30K |
| 2026-07-15 | $37.44 | +5.76% | $35.47 | $37.81 | $35.47 | 722.10K |
| 2026-07-14 | $35.40 | 0.00% | $35.40 | $35.82 | $34.94 | 590.20K |
| 2026-07-13 | $35.40 | +2.88% | $34.11 | $35.64 | $33.82 | 747.20K |
| 2026-07-10 | $34.41 | -1.21% | $34.62 | $35.00 | $34.25 | 480.90K |
| 2026-07-09 | $34.83 | +3.23% | $33.75 | $34.99 | $33.75 | 526.10K |
| 2026-07-08 | $33.74 | +0.15% | $33.44 | $33.80 | $32.71 | 536.30K |
| 2026-07-07 | $33.69 | -1.14% | $34.08 | $34.40 | $33.31 | 525.30K |
| 2026-07-06 | $34.08 | +2.62% | $33.57 | $34.74 | $33.09 | 704.80K |
| 2026-07-02 | $33.21 | +0.27% | $33.60 | $33.98 | $32.73 | 669.40K |
| 2026-07-01 | $33.12 | +4.81% | $31.60 | $33.57 | $31.50 | 586.00K |
| 2026-06-30 | $31.60 | -2.50% | $32.35 | $32.94 | $31.15 | 672.60K |
| 2026-06-29 | $32.41 | +1.19% | $32.46 | $32.66 | $31.32 | 458.50K |
| 2026-06-26 | $32.03 | +0.95% | $31.57 | $32.51 | $31.25 | 1.49M |
| 2026-06-25 | $31.73 | -4.91% | $33.13 | $33.47 | $31.52 | 661.30K |
| 2026-06-24 | $33.37 | +0.18% | $33.06 | $34.25 | $32.90 | 633.60K |
| 2026-06-23 | $33.31 | -0.03% | $32.39 | $34.02 | $32.30 | 477.70K |
| 2026-06-22 | $33.32 | -1.94% | $33.11 | $33.69 | $32.84 | 606.30K |
| 2026-06-18 | $33.98 | +3.00% | $33.42 | $34.22 | $33.09 | 920.10K |
| 2026-06-17 | $32.99 | -2.08% | $33.71 | $34.05 | $32.43 | 781.60K |
| 2026-06-16 | $33.69 | -2.35% | $34.56 | $34.88 | $33.58 | 601.40K |
| 2026-06-15 | $34.50 | +1.17% | $35.11 | $36.31 | $34.21 | 998.20K |
| 2026-06-12 | $34.10 | +1.94% | $33.96 | $34.58 | $33.21 | 566.50K |
| 2026-06-11 | $33.45 | +5.49% | $31.82 | $33.47 | $31.46 | 606.50K |
| 2026-06-10 | $31.71 | -3.09% | $32.29 | $33.31 | $31.69 | 627.60K |
| 2026-06-09 | $32.72 | +3.19% | $32.00 | $33.48 | $31.20 | 986.70K |
| 2026-06-08 | $31.71 | +0.57% | $31.72 | $31.96 | $31.08 | 746.50K |
| 2026-06-05 | $31.53 | -5.34% | $33.00 | $33.04 | $31.47 | 862.80K |
| 2026-06-04 | $33.31 | +2.78% | $32.62 | $33.58 | $32.59 | 653.80K |
| 2026-06-03 | $32.41 | -6.03% | $34.25 | $34.26 | $32.24 | 756.30K |
| 2026-06-02 | $34.49 | -2.52% | $35.34 | $35.37 | $34.32 | 832.00K |
| 2026-06-01 | $35.38 | -1.83% | $35.71 | $36.62 | $34.32 | 931.60K |
| 2026-05-29 | $36.04 | -4.81% | $37.08 | $37.55 | $35.50 | 912.50K |
| 2026-05-28 | $37.86 | -1.30% | $38.17 | $38.35 | $36.80 | 527.50K |
| 2026-05-27 | $38.36 | -0.10% | $38.56 | $39.00 | $38.00 | 432.00K |
| 2026-05-26 | $38.40 | +0.55% | $39.48 | $40.42 | $37.83 | 690.20K |