GigaCloud Technology Inc. (GCT)
NASDAQ: GCT
· Real-Time Price · USD
31.60
0.10 (0.32%)
At close: Aug 20, 2025, 3:59 PM
31.56
-0.12%
After-hours: Aug 20, 2025, 06:18 PM EDT
GCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 32.11 | 32.69 | 31.19 | 31.50 | 31.50 | -1.96% | 1,031,176 |
| Aug 18, 2025 | 33.06 | 34.50 | 32.12 | 32.13 | 32.13 | -0.43% | 1,079,000 |
| Aug 15, 2025 | 32.00 | 32.65 | 31.38 | 32.27 | 32.27 | 1.06% | 984,179 |
| Aug 14, 2025 | 31.56 | 32.35 | 30.94 | 31.93 | 31.93 | -1.69% | 1,074,684 |
| Aug 13, 2025 | 30.25 | 32.94 | 30.25 | 32.48 | 32.48 | 5.63% | 2,281,200 |
| Aug 12, 2025 | 29.99 | 30.90 | 28.75 | 30.75 | 30.75 | 1.72% | 1,751,251 |
| Aug 11, 2025 | 29.00 | 31.45 | 28.95 | 30.23 | 30.23 | 4.57% | 2,873,620 |
| Aug 8, 2025 | 25.26 | 28.98 | 24.86 | 28.91 | 28.91 | 30.52% | 4,403,908 |
| Aug 7, 2025 | 22.02 | 22.80 | 21.69 | 22.15 | 22.15 | 1.10% | 873,646 |
| Aug 6, 2025 | 21.97 | 21.97 | 21.53 | 21.91 | 21.91 | -0.05% | 367,800 |
| Aug 5, 2025 | 22.10 | 22.13 | 21.19 | 21.92 | 21.92 | -0.36% | 474,718 |
| Aug 4, 2025 | 21.39 | 22.02 | 21.08 | 22.00 | 22.00 | 4.91% | 493,968 |
| Aug 1, 2025 | 21.43 | 21.63 | 20.71 | 20.97 | 20.97 | -5.84% | 657,364 |
| Jul 31, 2025 | 22.62 | 22.78 | 22.01 | 22.27 | 22.27 | -1.68% | 444,756 |
| Jul 30, 2025 | 22.96 | 23.12 | 22.35 | 22.65 | 22.65 | -1.01% | 423,435 |
| Jul 29, 2025 | 23.52 | 23.71 | 22.65 | 22.88 | 22.88 | -2.18% | 575,200 |
| Jul 28, 2025 | 24.11 | 24.40 | 23.02 | 23.39 | 23.39 | -2.83% | 639,683 |
| Jul 25, 2025 | 24.16 | 24.27 | 23.66 | 24.07 | 24.07 | 0.25% | 433,753 |
| Jul 24, 2025 | 24.51 | 24.90 | 23.73 | 24.01 | 24.01 | -2.60% | 824,811 |
| Jul 23, 2025 | 23.00 | 25.28 | 22.97 | 24.65 | 24.65 | 8.11% | 1,491,200 |