GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.06	42.88	40.27	42.43	-	-0.77%	414,076
Mar 6, 2026	42.36	42.91	41.74	42.76	42.76	-2.06%	479,276
Mar 5, 2026	43.96	44.34	42.48	43.66	43.66	-1.67%	810,105
Mar 4, 2026	42.60	45.07	42.60	44.40	44.40	4.23%	603,644
Mar 3, 2026	40.86	42.65	39.51	42.60	42.60	-0.95%	669,640
Mar 2, 2026	42.51	43.60	40.56	43.01	43.01	-3.00%	994,318
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
Feb 2, 2026	39.21	40.98	39.17	40.40	40.40	1.18%	366,969
Jan 30, 2026	40.06	40.66	39.62	39.93	39.93	-1.87%	466,635
Jan 29, 2026	40.98	41.77	39.60	40.69	40.69	-0.10%	424,340
Jan 28, 2026	38.29	41.41	37.68	40.73	40.73	6.48%	749,711
Jan 27, 2026	42.08	42.55	37.86	38.25	38.25	-9.02%	917,159
Jan 26, 2026	42.00	43.11	41.61	42.04	42.04	-0.10%	439,669
Jan 23, 2026	40.78	43.00	40.37	42.08	42.08	3.88%	574,054
Jan 22, 2026	40.14	41.46	40.00	40.51	40.51	2.19%	606,970
Jan 21, 2026	40.18	40.92	38.61	39.64	39.64	-0.35%	573,619
Jan 20, 2026	39.00	40.41	38.95	39.78	39.78	-1.56%	566,696
Jan 16, 2026	41.69	42.20	40.36	40.41	40.41	-2.81%	383,357
Jan 15, 2026	41.01	41.89	40.52	41.58	41.58	1.39%	412,324
Jan 14, 2026	41.50	41.61	39.88	41.01	41.01	-1.75%	488,106
Jan 13, 2026	44.26	44.39	40.31	41.74	41.74	-6.01%	654,403
Jan 12, 2026	41.72	44.71	41.51	44.41	44.41	6.24%	594,972
Jan 9, 2026	41.47	42.61	41.19	41.80	41.80	0.22%	457,795
Jan 8, 2026	42.08	42.42	40.98	41.71	41.71	-1.44%	658,999
Jan 7, 2026	40.66	43.13	40.56	42.32	42.32	3.35%	572,265
Jan 6, 2026	39.24	41.96	39.24	40.95	40.95	4.73%	562,332
Jan 5, 2026	38.61	39.25	37.20	39.10	39.10	0.88%	690,853
Jan 2, 2026	39.30	40.64	38.49	38.76	38.76	-1.32%	542,160
Dec 31, 2025	39.52	39.65	39.05	39.28	39.28	-0.61%	416,499
Dec 30, 2025	39.87	40.14	39.08	39.52	39.52	-0.68%	329,384
Dec 29, 2025	39.93	40.41	39.50	39.79	39.79	-1.00%	261,570
Dec 26, 2025	40.66	41.06	39.90	40.19	40.19	-0.81%	244,522
Dec 24, 2025	40.56	41.50	40.20	40.52	40.52	0.67%	243,477
Dec 23, 2025	40.40	40.79	39.00	40.25	40.25	-0.54%	373,766
Dec 22, 2025	40.27	40.93	38.89	40.47	40.47	0.25%	440,010
Dec 19, 2025	40.13	41.12	40.07	40.37	40.37	0.55%	659,537
Dec 18, 2025	40.88	43.85	40.05	40.15	40.15	0.50%	859,815
Dec 17, 2025	39.93	40.90	39.32	39.95	39.95	-0.10%	569,328
Dec 16, 2025	38.28	40.20	38.17	39.99	39.99	3.47%	421,988
Dec 15, 2025	40.70	40.95	37.88	38.65	38.65	-4.25%	805,408
Dec 12, 2025	38.83	40.83	38.25	40.37	40.37	5.70%	540,906
Dec 11, 2025	37.86	38.82	37.49	38.19	38.19	-0.42%	474,648
Dec 10, 2025	40.11	40.25	38.10	38.35	38.35	-4.39%	494,824
Dec 9, 2025	39.34	40.75	39.29	40.11	40.11	1.75%	458,799
Dec 8, 2025	40.20	40.50	38.27	39.42	39.42	-1.60%	540,185
Dec 5, 2025	40.08	40.60	39.36	40.06	40.06	0.15%	424,832
Dec 4, 2025	39.39	40.40	39.00	40.00	40.00	1.47%	617,919
Dec 3, 2025	38.91	39.60	38.49	39.42	39.42	1.49%	431,734
Dec 2, 2025	38.25	39.15	37.98	38.84	38.84	1.94%	573,677
Dec 1, 2025	36.83	38.38	36.75	38.10	38.10	2.70%	517,563
Nov 28, 2025	37.79	37.98	36.99	37.10	37.10	-0.59%	331,801
Nov 26, 2025	36.85	37.52	36.60	37.32	37.32	1.47%	500,791
Nov 25, 2025	34.76	36.80	34.05	36.78	36.78	5.66%	752,532
Nov 24, 2025	35.20	35.72	33.95	34.81	34.81	-0.20%	843,806
Nov 21, 2025	31.59	35.81	31.47	34.88	34.88	10.26%	1,373,857
Nov 20, 2025	32.32	33.48	31.53	31.64	31.64	-1.08%	733,496
Nov 19, 2025	31.44	32.45	31.12	31.98	31.98	1.72%	582,472
Nov 18, 2025	28.80	31.54	28.80	31.44	31.44	5.15%	727,316
Nov 17, 2025	30.01	30.70	29.46	29.90	29.90	-1.71%	673,273
Nov 14, 2025	30.57	30.95	29.66	30.42	30.42	-2.84%	536,261
Nov 13, 2025	31.98	33.45	30.92	31.31	31.31	-2.52%	848,401
Nov 12, 2025	32.30	32.99	31.01	32.12	32.12	0.61%	772,647
Nov 11, 2025	34.00	34.00	31.04	31.93	31.93	-5.46%	994,572
Nov 10, 2025	33.25	34.46	32.32	33.77	33.77	1.99%	1,390,143
Nov 7, 2025	27.79	33.28	27.56	33.11	33.11	30.05%	3,406,338
Nov 6, 2025	27.31	27.31	25.39	25.46	25.46	-7.01%	1,080,458
Nov 5, 2025	27.00	27.64	26.52	27.38	27.38	3.01%	368,819
Nov 4, 2025	27.04	27.70	26.53	26.58	26.58	-5.21%	561,994
Nov 3, 2025	28.32	28.37	27.75	28.04	28.04	0.21%	442,167
Oct 31, 2025	27.48	28.38	27.41	27.98	27.98	2.23%	488,172
Oct 30, 2025	28.70	28.99	27.31	27.37	27.37	-6.11%	657,834
Oct 29, 2025	29.11	30.09	28.80	29.15	29.15	0.45%	855,550
Oct 28, 2025	28.56	29.11	27.54	29.02	29.02	1.61%	640,569
Oct 27, 2025	29.39	29.46	28.39	28.56	28.56	0.78%	541,581
Oct 24, 2025	28.40	29.84	28.26	28.34	28.34	1.98%	717,861
Oct 23, 2025	27.24	28.03	27.24	27.79	27.79	2.89%	484,285
Oct 22, 2025	27.14	27.35	26.43	27.01	27.01	-1.35%	432,633
Oct 21, 2025	27.14	28.15	26.84	27.38	27.38	0.88%	478,807
Oct 20, 2025	27.31	27.75	27.04	27.14	27.14	1.84%	409,505
Oct 17, 2025	26.69	27.47	26.51	26.65	26.65	-1.48%	472,388
Oct 16, 2025	28.22	28.44	26.90	27.05	27.05	-3.43%	393,705
Oct 15, 2025	27.93	28.88	27.57	28.01	28.01	2.41%	749,062
Oct 14, 2025	26.30	27.68	25.76	27.35	27.35	2.43%	659,910