Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.76 -0.45 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.800 6.900 6.310 6.750 531,685 -0.01(-0.15%)
May 30, 2023 6.560 7.300 6.530 6.760 1,505,711 +0.31(+4.81%)
May 26, 2023 5.920 7.500 5.900 6.450 5,395,824 +0.66(+11.40%)
May 25, 2023 7.100 7.350 5.790 5.790 2,307,312 -1.37(-19.13%)
May 24, 2023 11.01 11.78 7.030 7.160 31,931,014 +1.50(+26.50%)
May 23, 2023 5.400 5.850 5.400 5.660 137,059 +0.20(+3.57%)
May 22, 2023 5.340 5.500 5.300 5.465 48,544 +0.20(+3.70%)
May 19, 2023 5.260 5.350 5.260 5.270 19,110 -0.02(-0.38%)
May 18, 2023 5.250 5.390 5.250 5.290 73,882 -0.03(-0.56%)
May 17, 2023 5.370 5.480 5.310 5.320 29,285 +0.05(+0.95%)
May 16, 2023 5.500 5.500 5.250 5.270 55,476 -0.23(-4.18%)
May 15, 2023 5.280 5.500 5.190 5.500 74,199 +0.26(+4.96%)
May 12, 2023 5.200 5.265 5.110 5.240 42,792 +0.00(+0.00%)
May 11, 2023 5.490 5.490 5.180 5.240 105,239 -0.18(-3.32%)
May 10, 2023 5.340 5.450 5.264 5.420 68,008 +0.12(+2.36%)
May 09, 2023 5.200 5.400 5.190 5.295 90,545 +0.04(+0.67%)
May 08, 2023 5.000 5.339 5.000 5.260 60,443 +0.21(+4.16%)
May 05, 2023 5.240 5.255 4.970 5.050 145,870 -0.21(-3.99%)
May 04, 2023 5.110 5.750 5.010 5.260 93,645 +0.08(+1.54%)
May 03, 2023 5.240 5.280 5.110 5.180 22,164 +0.00(+0.00%)
May 02, 2023 5.450 5.630 5.100 5.180 164,971 -0.40(-7.17%)
May 01, 2023 5.380 5.600 5.290 5.580 121,180 +0.05(+0.90%)
Apr 28, 2023 5.260 5.910 5.119 5.530 547,077 +0.52(+10.38%)
Apr 27, 2023 5.100 5.102 4.930 5.010 72,881 -0.14(-2.72%)
Apr 26, 2023 5.270 5.360 5.100 5.150 67,285 -0.15(-2.83%)
Apr 25, 2023 5.220 5.380 5.220 5.300 36,045 +0.00(+0.00%)
Apr 24, 2023 5.200 5.340 5.200 5.300 54,614 +0.04(+0.76%)
Apr 21, 2023 5.310 5.470 5.244 5.260 50,244 -0.04(-0.75%)
Apr 20, 2023 5.380 5.380 5.210 5.300 51,733 +0.00(+0.00%)
Apr 19, 2023 5.520 5.610 5.250 5.300 97,047 -0.28(-5.02%)
Apr 18, 2023 5.600 5.631 5.391 5.580 85,782 -0.02(-0.36%)
Apr 17, 2023 5.660 5.700 5.570 5.600 57,521 +0.04(+0.72%)
Apr 14, 2023 5.850 5.880 5.510 5.560 99,967 -0.34(-5.76%)
Apr 13, 2023 5.850 6.050 5.850 5.900 39,781 -0.04(-0.67%)
Apr 12, 2023 6.250 6.250 5.900 5.940 70,133 -0.28(-4.50%)
Apr 11, 2023 5.740 6.220 5.715 6.220 110,311 +0.50(+8.74%)
Apr 10, 2023 5.710 5.880 5.620 5.720 49,004 +0.09(+1.60%)
Apr 06, 2023 5.720 5.725 5.455 5.630 56,112 -0.09(-1.57%)
Apr 05, 2023 6.040 6.060 5.660 5.720 87,576 -0.28(-4.67%)
Apr 04, 2023 6.420 6.440 5.950 6.000 89,657 -0.42(-6.54%)
Apr 03, 2023 6.220 6.440 6.220 6.420 73,891 +0.12(+1.90%)
Mar 31, 2023 6.090 6.340 5.980 6.300 136,823 +0.27(+4.48%)
Mar 30, 2023 5.570 6.140 5.570 6.030 226,526 +0.46(+8.26%)
Mar 29, 2023 5.380 5.640 5.379 5.570 94,306 +0.22(+4.11%)
Mar 28, 2023 5.480 5.555 5.350 5.350 82,629 -0.09(-1.65%)
Mar 27, 2023 5.170 5.480 5.160 5.440 150,343 +0.23(+4.41%)
Mar 24, 2023 5.160 5.280 5.110 5.210 180,176 +0.07(+1.36%)
Mar 23, 2023 5.130 5.240 5.050 5.140 162,125 +0.05(+0.98%)
Mar 22, 2023 5.110 5.290 5.060 5.090 117,762 -0.06(-1.17%)
Mar 21, 2023 5.050 5.200 5.000 5.150 121,131 +0.11(+2.18%)
Mar 20, 2023 5.100 5.230 5.000 5.040 99,640 -0.23(-4.36%)
Mar 17, 2023 6.110 6.150 5.109 5.270 1,580,230 -0.62(-10.53%)
Mar 16, 2023 5.810 6.080 5.600 5.890 220,211 +0.09(+1.55%)
Mar 15, 2023 5.000 5.820 5.000 5.800 335,252 +0.70(+13.73%)
Mar 14, 2023 5.190 5.270 5.075 5.100 112,681 -0.12(-2.30%)
Mar 13, 2023 4.900 5.220 4.880 5.220 158,816 +0.32(+6.53%)
Mar 10, 2023 4.960 4.990 4.855 4.900 265,305 +0.02(+0.41%)
Mar 09, 2023 4.940 5.055 4.880 4.880 144,259 -0.07(-1.41%)
Mar 08, 2023 5.000 5.060 4.890 4.950 141,446 -0.01(-0.20%)
Mar 07, 2023 4.950 5.080 4.950 4.960 123,051 +0.01(+0.20%)
Mar 06, 2023 4.980 5.130 4.950 4.950 133,312 -0.02(-0.40%)
Mar 03, 2023 4.950 5.020 4.930 4.970 159,906 +0.04(+0.81%)
Mar 02, 2023 5.060 5.060 4.900 4.930 111,932 -0.07(-1.40%)
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.