GigaCloud Technology Inc. (GCT)

NASDAQ: GCT · Real-Time Price · USD

32.03

+0.30 (0.95%)

At close: Jun 26, 2026, 4:00 PM EDT

32.07

+0.03 (0.11%)

After-hours: Jun 26, 2026, 7:59 PM EDT

GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.57	32.51	31.25	32.03	32.03	0.95%	1,428,360
Jun 25, 2026	33.13	33.48	31.52	31.73	31.73	-4.91%	661,267
Jun 24, 2026	33.06	34.25	32.90	33.37	33.37	0.18%	631,464
Jun 23, 2026	32.39	34.02	32.30	33.31	33.31	-0.03%	477,830
Jun 22, 2026	33.11	33.69	32.84	33.32	33.32	-1.94%	606,593
Jun 18, 2026	33.42	34.22	33.09	33.98	33.98	3.00%	920,224
Jun 17, 2026	33.71	34.05	32.43	32.99	32.99	-2.08%	781,604
Jun 16, 2026	34.56	34.89	33.58	33.69	33.69	-2.35%	601,458
Jun 15, 2026	35.11	36.31	34.21	34.50	34.50	1.17%	998,460
Jun 12, 2026	33.96	34.58	33.21	34.10	34.10	1.94%	566,637
Jun 11, 2026	31.82	33.47	31.46	33.45	33.45	5.49%	606,456
Jun 10, 2026	32.29	33.32	31.69	31.71	31.71	-3.09%	627,578
Jun 9, 2026	32.00	33.48	31.20	32.72	32.72	3.19%	986,973
Jun 8, 2026	31.72	31.96	31.08	31.71	31.71	0.57%	746,572
Jun 5, 2026	33.00	33.04	31.47	31.53	31.53	-5.34%	863,090
Jun 4, 2026	32.62	33.59	32.59	33.31	33.31	2.78%	653,915
Jun 3, 2026	34.25	34.26	32.24	32.41	32.41	-6.03%	756,344
Jun 2, 2026	35.34	35.37	34.32	34.49	34.49	-2.52%	831,979
Jun 1, 2026	35.71	36.62	34.32	35.38	35.38	-1.83%	931,591
May 29, 2026	37.08	37.55	35.50	36.04	36.04	-4.81%	912,648
May 28, 2026	38.17	38.35	36.80	37.86	37.86	-1.30%	527,548
May 27, 2026	38.56	39.00	38.00	38.36	38.36	-0.10%	432,482
May 26, 2026	39.48	40.42	37.83	38.40	38.40	0.55%	690,400
May 22, 2026	38.55	39.10	38.00	38.19	38.19	-0.93%	462,376
May 21, 2026	37.14	38.76	37.10	38.55	38.55	3.24%	510,124
May 20, 2026	36.02	37.72	35.36	37.34	37.34	4.21%	1,096,052
May 19, 2026	37.08	37.36	35.51	35.83	35.83	-3.94%	692,217
May 18, 2026	36.25	37.89	35.62	37.30	37.30	3.44%	1,061,150
May 15, 2026	36.01	36.60	35.33	36.06	36.06	-2.70%	514,565
May 14, 2026	38.14	38.98	36.70	37.06	37.06	-2.73%	791,712
May 13, 2026	38.11	38.72	36.91	38.10	38.10	-0.39%	953,260
May 12, 2026	39.39	39.96	37.84	38.25	38.25	-2.92%	927,115
May 11, 2026	39.69	41.03	39.13	39.40	39.40	-1.94%	886,613
May 8, 2026	43.00	43.10	39.68	40.18	40.18	-6.21%	1,565,586
May 7, 2026	48.98	49.46	41.29	42.84	42.84	-4.78%	1,594,860
May 6, 2026	43.70	45.27	43.25	44.99	44.99	6.76%	1,036,247
May 5, 2026	44.38	44.93	41.65	42.14	42.14	-3.70%	1,102,747
May 4, 2026	45.39	46.14	43.45	43.76	43.76	-2.97%	867,239
May 1, 2026	44.18	45.51	43.36	45.10	45.10	1.37%	509,694
Apr 30, 2026	44.39	44.79	43.36	44.49	44.49	2.54%	532,459
Apr 29, 2026	42.19	43.66	41.67	43.39	43.39	0.95%	479,936
Apr 28, 2026	44.86	45.50	42.65	42.98	42.98	-5.41%	681,944
Apr 27, 2026	47.00	47.02	44.00	45.44	45.44	-2.78%	907,433
Apr 24, 2026	48.02	49.42	46.72	46.74	46.74	-1.60%	624,612
Apr 23, 2026	47.43	48.51	46.40	47.50	47.50	-0.57%	382,377
Apr 22, 2026	48.00	48.64	47.13	47.77	47.77	0.74%	393,186
Apr 21, 2026	50.65	51.54	47.26	47.42	47.42	-5.33%	704,756
Apr 20, 2026	49.76	50.60	47.40	50.09	50.09	-3.30%	881,873
Apr 17, 2026	49.56	51.86	49.03	51.80	51.80	7.42%	873,593
Apr 16, 2026	47.55	49.22	47.06	48.22	48.22	3.54%	1,032,644
Apr 15, 2026	45.20	47.86	45.20	46.57	46.57	3.58%	733,079
Apr 14, 2026	44.22	45.70	43.58	44.96	44.96	3.36%	523,044
Apr 13, 2026	44.00	44.42	43.03	43.50	43.50	-2.35%	555,137
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
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