Skip to main content

GigaCloud Technology Inc - Class A Ordinary Shares (NQ: GCT )

31.75 -2.04 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 33.16 33.29 31.34 31.75 1,806,631 -2.05(-6.05%)
Apr 11, 2024 31.93 34.78 31.68 33.80 2,918,059 +2.78(+8.95%)
Apr 10, 2024 30.79 32.38 30.50 31.02 1,465,420 -0.57(-1.80%)
Apr 09, 2024 33.41 33.50 31.04 31.59 2,055,003 -1.90(-5.67%)
Apr 08, 2024 35.10 35.51 31.50 33.49 2,502,778 -1.26(-3.63%)
Apr 05, 2024 34.31 36.36 34.04 34.75 2,871,048 +1.17(+3.48%)
Apr 04, 2024 36.48 38.21 33.41 33.58 4,399,300 -2.07(-5.81%)
Apr 03, 2024 33.70 36.95 33.65 35.65 5,210,372 +2.40(+7.22%)
Apr 02, 2024 30.70 33.69 29.54 33.25 3,357,641 +2.46(+7.99%)
Apr 01, 2024 26.72 31.13 26.66 30.79 3,605,171 +4.07(+15.23%)
Mar 28, 2024 28.00 28.88 26.62 26.72 2,637,003 +0.56(+2.14%)
Mar 27, 2024 25.70 26.84 25.12 26.16 2,260,854 +0.56(+2.19%)
Mar 26, 2024 27.59 27.70 25.34 25.60 3,235,271 -2.11(-7.61%)
Mar 25, 2024 27.10 28.34 26.75 27.71 2,352,932 +0.80(+2.97%)
Mar 22, 2024 30.23 30.37 26.72 26.91 3,260,998 -3.56(-11.68%)
Mar 21, 2024 29.58 31.73 28.51 30.47 3,425,726 +1.59(+5.51%)
Mar 20, 2024 30.33 31.51 27.81 28.88 4,526,274 -0.64(-2.17%)
Mar 19, 2024 32.42 32.42 28.38 29.52 6,022,676 -4.69(-13.71%)
Mar 18, 2024 40.05 41.00 33.11 34.21 8,403,021 -8.94(-20.72%)
Mar 15, 2024 39.31 45.18 34.41 43.15 9,010,705 +8.16(+23.32%)
Mar 14, 2024 38.25 39.11 34.35 34.99 2,667,681 -2.91(-7.68%)
Mar 13, 2024 37.99 39.40 36.35 37.90 2,197,904 +1.06(+2.88%)
Mar 12, 2024 32.45 37.01 32.02 36.84 2,345,213 +6.00(+19.46%)
Mar 11, 2024 34.00 35.41 30.54 30.84 2,219,346 -3.54(-10.30%)
Mar 08, 2024 34.13 36.67 33.05 34.38 1,937,506 +0.48(+1.42%)
Mar 07, 2024 36.71 37.25 33.54 33.90 2,364,986 -2.74(-7.48%)
Mar 06, 2024 39.71 39.78 35.62 36.64 1,863,929 -1.02(-2.71%)
Mar 05, 2024 39.71 39.92 32.96 37.66 3,396,461 -2.80(-6.92%)
Mar 04, 2024 42.08 43.56 39.72 40.46 2,707,163 +1.00(+2.53%)
Mar 01, 2024 38.00 40.50 37.27 39.46 2,099,640 +2.01(+5.37%)
Feb 29, 2024 34.66 38.00 34.12 37.45 2,565,590 +3.42(+10.05%)
Feb 28, 2024 35.28 35.33 32.75 34.03 1,359,105 -0.95(-2.72%)
Feb 27, 2024 33.99 36.14 33.75 34.98 1,904,263 +1.55(+4.65%)
Feb 26, 2024 33.21 34.55 31.12 33.42 1,721,192 +1.11(+3.45%)
Feb 23, 2024 34.11 35.70 30.50 32.31 2,691,817 -2.60(-7.45%)
Feb 22, 2024 29.20 35.47 28.16 34.91 4,231,771 +7.48(+27.27%)
Feb 21, 2024 27.24 28.30 26.04 27.43 2,363,001 +1.47(+5.66%)
Feb 20, 2024 35.12 35.30 20.20 25.96 6,759,352 -8.54(-24.75%)
Feb 16, 2024 32.03 36.19 32.00 34.50 2,761,760 +2.02(+6.22%)
Feb 15, 2024 32.72 32.97 30.51 32.48 1,852,936 -0.26(-0.79%)
Feb 14, 2024 33.00 33.33 31.26 32.74 1,846,773 +1.20(+3.80%)
Feb 13, 2024 30.65 33.07 28.56 31.54 2,754,473 +0.00(+0.00%)
Feb 12, 2024 30.00 32.74 29.86 31.54 2,590,696 +2.26(+7.72%)
Feb 09, 2024 29.95 30.45 28.44 29.28 1,723,947 -0.42(-1.41%)
Feb 08, 2024 28.50 29.93 27.50 29.70 1,818,043 +0.89(+3.09%)
Feb 07, 2024 28.40 29.16 27.40 28.81 1,532,405 +0.65(+2.31%)
Feb 06, 2024 29.00 29.92 26.63 28.16 2,998,526 +0.28(+1.00%)
Feb 05, 2024 25.29 28.37 24.90 27.88 4,284,263 +2.88(+11.54%)
Feb 02, 2024 24.88 25.45 24.25 25.00 1,580,727 +0.32(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.