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 )

40.09 -1.02 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2024 22.59 24.20 21.74 22.22 1,908,395 -0.77(-3.35%)
Jan 30, 2024 22.19 23.28 21.25 22.99 1,821,769 +0.34(+1.50%)
Jan 29, 2024 24.94 25.62 21.85 22.65 3,768,934 -2.97(-11.59%)
Jan 26, 2024 23.57 26.28 23.50 25.62 3,517,571 +2.33(+10.00%)
Jan 25, 2024 21.91 23.53 21.55 23.29 2,241,314 +1.54(+7.08%)
Jan 24, 2024 22.75 23.87 21.56 21.75 3,018,120 -0.28(-1.27%)
Jan 23, 2024 21.24 22.74 20.90 22.03 2,668,666 +1.26(+6.07%)
Jan 22, 2024 19.93 20.85 18.12 20.77 2,550,819 +0.87(+4.37%)
Jan 19, 2024 22.00 22.16 19.57 19.90 3,730,556 -2.26(-10.20%)
Jan 18, 2024 22.85 24.09 21.61 22.16 3,786,095 +0.00(+0.00%)
Jan 17, 2024 20.80 22.29 20.05 22.16 2,724,267 +1.05(+4.97%)
Jan 16, 2024 20.70 21.25 18.75 21.11 2,765,232 +1.00(+4.97%)
Jan 12, 2024 20.81 20.97 19.31 20.11 2,031,698 -0.33(-1.61%)
Jan 11, 2024 22.15 23.21 18.02 20.44 5,342,387 -1.25(-5.76%)
Jan 10, 2024 24.13 26.45 21.00 21.69 7,990,679 -1.78(-7.58%)
Jan 09, 2024 22.00 24.01 21.17 23.47 3,875,004 +1.47(+6.68%)
Jan 08, 2024 20.25 23.35 20.18 22.00 4,325,915 +1.85(+9.18%)
Jan 05, 2024 20.10 21.29 19.13 20.15 2,616,464 -0.32(-1.56%)
Jan 04, 2024 19.54 21.25 18.94 20.47 3,382,953 +1.89(+10.17%)
Jan 03, 2024 19.97 20.41 17.41 18.58 3,191,601 -1.48(-7.38%)
Jan 02, 2024 18.61 20.93 18.22 20.06 3,942,991 +1.76(+9.65%)
Dec 29, 2023 18.49 19.04 17.76 18.30 2,014,317 +0.30(+1.64%)
Dec 28, 2023 18.77 19.50 17.36 18.00 2,093,888 -0.22(-1.21%)
Dec 27, 2023 17.00 18.40 16.23 18.22 2,448,776 +1.76(+10.69%)
Dec 26, 2023 15.40 17.17 15.18 16.46 2,277,265 +1.60(+10.77%)
Dec 22, 2023 14.94 15.97 14.57 14.86 1,016,670 -0.04(-0.27%)
Dec 21, 2023 15.50 15.70 14.90 14.90 889,655 -0.01(-0.07%)
Dec 20, 2023 16.02 16.30 14.70 14.91 2,625,599 -1.61(-9.75%)
Dec 19, 2023 16.24 16.88 15.14 16.52 2,682,234 +0.96(+6.17%)
Dec 18, 2023 13.39 15.58 13.29 15.56 2,043,907 +2.48(+18.96%)
Dec 15, 2023 13.00 13.25 12.75 13.08 930,818 -0.06(-0.46%)
Dec 14, 2023 13.40 13.72 12.66 13.14 1,639,543 -0.38(-2.81%)
Dec 13, 2023 13.52 13.88 12.67 13.52 2,012,118 -0.68(-4.79%)
Dec 12, 2023 15.01 15.11 13.60 14.20 1,578,065 -0.37(-2.54%)
Dec 11, 2023 13.94 15.01 13.35 14.57 1,860,793 +1.24(+9.30%)
Dec 08, 2023 13.72 14.11 12.90 13.33 1,278,952 -0.06(-0.45%)
Dec 07, 2023 13.86 13.86 12.83 13.39 1,017,938 -0.25(-1.83%)
Dec 06, 2023 13.58 14.03 13.20 13.64 1,367,262 +0.19(+1.41%)
Dec 05, 2023 12.48 13.45 12.10 13.45 1,419,646 +1.17(+9.53%)
Dec 04, 2023 12.35 13.10 11.60 12.28 1,767,782 +0.48(+4.07%)
Dec 01, 2023 10.96 12.27 9.900 11.80 2,494,806 +2.08(+21.40%)
Nov 30, 2023 9.630 9.940 8.700 9.720 445,603 -0.03(-0.31%)
Nov 29, 2023 9.900 10.24 9.600 9.750 396,796 -0.17(-1.71%)
Nov 28, 2023 9.800 10.10 9.740 9.920 268,490 +0.10(+1.02%)
Nov 27, 2023 10.07 10.12 9.680 9.820 279,599 -0.25(-2.48%)
Nov 24, 2023 9.510 10.12 9.150 10.07 258,082 +0.59(+6.22%)
Nov 22, 2023 9.590 9.810 9.360 9.480 233,656 -0.26(-2.67%)
Nov 21, 2023 9.860 9.860 9.080 9.740 363,711 +0.12(+1.25%)
Nov 20, 2023 9.410 9.900 9.140 9.620 307,427 +0.21(+2.23%)
Nov 17, 2023 9.270 9.670 9.100 9.410 178,883 +0.06(+0.64%)
Nov 16, 2023 9.800 9.800 9.160 9.350 419,131 -0.36(-3.71%)
Nov 15, 2023 9.640 10.05 9.390 9.710 509,731 +0.24(+2.53%)
Nov 14, 2023 9.290 9.480 9.010 9.470 334,413 +0.33(+3.61%)
Nov 13, 2023 9.250 9.330 8.280 9.140 785,777 -0.17(-1.83%)
Nov 10, 2023 9.420 9.510 9.000 9.310 380,220 -0.23(-2.41%)
Nov 09, 2023 9.920 10.00 9.400 9.540 338,334 -0.38(-3.83%)
Nov 08, 2023 10.50 10.50 9.830 9.920 250,292 -0.41(-3.97%)
Nov 07, 2023 10.66 10.66 9.750 10.33 400,942 -0.04(-0.39%)
Nov 06, 2023 11.00 11.16 10.21 10.37 376,651 -0.42(-3.89%)
Nov 03, 2023 10.66 11.17 10.41 10.79 655,003 +0.19(+1.79%)
Nov 02, 2023 10.11 10.60 9.760 10.60 551,430 +0.68(+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.