Skip to main content

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

23.91 -0.88 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 24.27 24.64 23.43 23.91 1,533,692 -0.88(-3.53%)
Oct 08, 2024 25.45 26.09 24.77 24.78 1,939,267 -2.60(-9.50%)
Oct 07, 2024 28.88 29.04 26.52 27.38 2,149,176 -0.95(-3.35%)
Oct 04, 2024 27.00 28.66 26.30 28.33 2,390,293 +2.12(+8.09%)
Oct 03, 2024 25.74 26.51 25.25 26.21 1,137,429 -0.19(-0.72%)
Oct 02, 2024 25.50 27.49 25.50 26.40 3,269,040 +1.19(+4.72%)
Oct 01, 2024 22.89 25.29 22.40 25.21 2,536,071 +2.23(+9.70%)
Sep 30, 2024 24.00 24.99 22.71 22.98 2,607,908 -0.78(-3.28%)
Sep 27, 2024 22.90 25.12 22.50 23.76 4,116,328 +2.02(+9.29%)
Sep 26, 2024 20.92 21.80 20.26 21.74 2,168,575 +2.11(+10.75%)
Sep 25, 2024 18.85 20.00 18.73 19.63 1,927,099 +0.81(+4.30%)
Sep 24, 2024 18.42 18.86 17.81 18.82 1,123,670 +0.89(+4.96%)
Sep 23, 2024 18.37 18.56 17.65 17.93 841,492 -0.37(-2.02%)
Sep 20, 2024 19.37 19.45 18.02 18.30 3,116,285 -1.13(-5.82%)
Sep 19, 2024 18.04 19.80 18.04 19.43 2,181,889 +2.08(+11.99%)
Sep 18, 2024 17.30 18.11 16.90 17.35 1,575,456 +0.06(+0.35%)
Sep 17, 2024 16.32 17.41 16.30 17.29 1,255,385 +1.12(+6.93%)
Sep 16, 2024 16.87 16.91 15.61 16.17 2,249,620 -0.91(-5.33%)
Sep 13, 2024 17.26 17.85 16.81 17.08 1,727,061 -0.28(-1.61%)
Sep 12, 2024 18.27 18.59 17.09 17.36 2,436,469 -1.13(-6.11%)
Sep 11, 2024 18.36 18.69 17.95 18.49 969,787 +0.01(+0.05%)
Sep 10, 2024 18.30 18.60 17.79 18.48 739,437 +0.24(+1.32%)
Sep 09, 2024 17.29 19.07 17.11 18.24 1,672,230 +1.13(+6.60%)
Sep 06, 2024 18.46 18.56 17.07 17.11 1,427,475 -1.35(-7.31%)
Sep 05, 2024 19.31 19.67 18.02 18.46 1,146,483 -0.97(-4.99%)
Sep 04, 2024 20.54 20.62 19.34 19.43 1,289,472 -1.62(-7.70%)
Sep 03, 2024 20.15 21.45 20.00 21.05 1,991,756 +1.61(+8.28%)
Aug 30, 2024 20.03 20.15 18.77 19.44 2,218,400 -0.66(-3.28%)
Aug 29, 2024 19.65 20.46 19.65 20.10 968,655 +0.41(+2.08%)
Aug 28, 2024 20.51 20.92 19.60 19.69 1,581,900 -1.12(-5.38%)
Aug 27, 2024 21.81 21.99 20.40 20.81 1,220,092 -1.06(-4.85%)
Aug 26, 2024 22.35 22.68 21.84 21.87 936,603 -0.67(-2.97%)
Aug 23, 2024 21.52 23.10 21.45 22.54 1,642,362 +1.27(+5.97%)
Aug 22, 2024 22.36 22.60 21.22 21.27 933,269 -1.00(-4.49%)
Aug 21, 2024 22.30 22.40 21.90 22.27 923,601 +0.15(+0.68%)
Aug 20, 2024 22.91 23.05 21.73 22.12 1,271,361 -1.07(-4.61%)
Aug 19, 2024 22.46 23.40 21.91 23.19 1,353,308 +0.79(+3.53%)
Aug 16, 2024 22.45 23.14 22.33 22.40 737,473 -0.05(-0.22%)
Aug 15, 2024 22.72 22.97 21.73 22.45 1,234,620 +0.06(+0.27%)
Aug 14, 2024 23.31 23.60 22.16 22.39 777,968 -0.78(-3.37%)
Aug 13, 2024 22.80 23.40 22.66 23.17 826,669 +0.67(+2.98%)
Aug 12, 2024 22.58 23.27 22.00 22.50 1,053,354 +0.07(+0.31%)
Aug 09, 2024 23.51 23.54 21.95 22.43 1,953,449 -1.71(-7.08%)
Aug 08, 2024 24.00 24.21 22.81 24.14 1,742,829 +1.03(+4.46%)
Aug 07, 2024 24.25 24.68 20.70 23.11 2,948,374 -2.43(-9.51%)
Aug 06, 2024 25.40 25.76 24.21 25.54 1,249,998 +0.81(+3.28%)
Aug 05, 2024 22.18 24.88 21.30 24.73 1,805,023 -0.83(-3.25%)
Aug 02, 2024 26.30 26.72 25.40 25.56 1,269,707 -1.88(-6.85%)
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.