GigaCloud Technology Inc. (GCT)

NASDAQ: GCT · Real-Time Price · USD

42.98

-2.46 (-5.41%)

At close: Apr 28, 2026, 4:00 PM EDT

43.08

+0.10 (0.23%)

After-hours: Apr 28, 2026, 7:23 PM EDT

GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.86	45.50	42.65	42.98	42.98	-5.41%	681,465
Apr 27, 2026	47.00	47.02	44.00	45.44	45.44	-2.78%	906,048
Apr 24, 2026	48.02	49.42	46.72	46.74	46.74	-1.60%	600,530
Apr 23, 2026	47.43	48.51	46.40	47.50	47.50	-0.57%	381,739
Apr 22, 2026	48.00	48.64	47.13	47.77	47.77	0.74%	392,773
Apr 21, 2026	50.65	51.54	47.26	47.42	47.42	-5.33%	703,096
Apr 20, 2026	49.76	50.60	47.40	50.09	50.09	-3.30%	880,700
Apr 17, 2026	49.56	51.86	49.03	51.80	51.80	7.42%	871,607
Apr 16, 2026	47.55	49.22	47.06	48.22	48.22	3.54%	1,026,544
Apr 15, 2026	45.20	47.86	45.20	46.57	46.57	3.58%	730,140
Apr 14, 2026	44.22	45.70	43.58	44.96	44.96	3.36%	519,206
Apr 13, 2026	44.00	44.42	43.03	43.50	43.50	-2.35%	554,981
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
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