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 )

41.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 33.60 33.60 30.75 31.79 2,988,045 -2.19(-6.44%)
Apr 29, 2024 35.40 35.68 33.19 33.98 2,447,656 -1.37(-3.88%)
Apr 26, 2024 36.26 37.46 35.16 35.35 1,787,942 -1.01(-2.78%)
Apr 25, 2024 35.13 36.98 33.78 36.36 1,601,130 +0.45(+1.25%)
Apr 24, 2024 37.10 37.65 35.50 35.91 2,271,156 -1.09(-2.95%)
Apr 23, 2024 38.00 39.19 35.01 37.00 3,807,280 -0.09(-0.24%)
Apr 22, 2024 34.90 37.20 34.04 37.09 2,671,341 +2.40(+6.92%)
Apr 19, 2024 36.76 37.38 33.85 34.69 3,162,221 -2.12(-5.76%)
Apr 18, 2024 34.72 38.58 33.77 36.81 3,815,036 +1.85(+5.29%)
Apr 17, 2024 35.85 36.75 33.51 34.96 2,697,609 -0.13(-0.37%)
Apr 16, 2024 32.31 35.64 31.40 35.09 3,150,150 +2.62(+8.07%)
Apr 15, 2024 33.36 34.73 31.10 32.47 3,555,937 +0.72(+2.27%)
Apr 12, 2024 33.16 33.29 31.34 31.75 1,809,411 -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%)
Feb 01, 2024 22.35 24.86 22.35 24.68 2,269,542 +2.46(+11.07%)
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%)
Nov 01, 2023 9.660 10.09 9.320 9.920 869,370 +0.45(+4.75%)
Oct 31, 2023 8.830 9.550 8.750 9.470 1,289,187 +0.58(+6.52%)
Oct 30, 2023 8.280 9.000 8.280 8.890 452,507 +0.67(+8.15%)
Oct 27, 2023 8.290 8.593 7.940 8.220 305,129 -0.18(-2.14%)
Oct 26, 2023 8.210 8.630 8.065 8.400 231,728 +0.10(+1.20%)
Oct 25, 2023 8.450 8.642 8.050 8.300 378,911 -0.18(-2.12%)
Oct 24, 2023 8.350 8.800 8.190 8.480 424,212 +0.18(+2.17%)
Oct 23, 2023 8.170 8.500 7.845 8.300 321,195 -0.25(-2.92%)
Oct 20, 2023 8.520 8.820 7.710 8.550 644,715 -0.11(-1.27%)
Oct 19, 2023 8.500 8.850 8.440 8.660 388,651 +0.06(+0.70%)
Oct 18, 2023 9.200 9.200 8.420 8.600 613,210 -0.61(-6.62%)
Oct 17, 2023 8.860 9.760 8.860 9.210 532,747 +0.18(+1.99%)
Oct 16, 2023 8.800 9.330 8.800 9.030 517,655 +0.34(+3.91%)
Oct 13, 2023 9.280 9.340 8.590 8.690 476,329 -0.50(-5.44%)
Oct 12, 2023 9.110 9.300 8.580 9.190 328,884 +0.42(+4.79%)
Oct 11, 2023 9.090 9.640 8.552 8.770 425,331 -0.30(-3.31%)
Oct 10, 2023 10.02 11.20 8.769 9.070 1,266,354 -0.89(-8.94%)
Oct 09, 2023 8.550 10.05 8.490 9.960 514,556 +1.29(+14.88%)
Oct 06, 2023 8.290 8.760 8.140 8.670 453,030 +0.17(+2.00%)
Oct 05, 2023 8.790 8.990 8.240 8.500 568,230 -0.44(-4.92%)
Oct 04, 2023 8.920 9.230 8.790 8.940 262,647 -0.02(-0.22%)
Oct 03, 2023 9.030 9.290 8.280 8.960 713,356 -0.08(-0.88%)
Oct 02, 2023 8.900 9.276 8.350 9.040 803,433 +0.23(+2.61%)
Sep 29, 2023 7.350 9.050 7.350 8.810 2,503,003 +1.12(+14.56%)
Sep 28, 2023 9.470 9.490 6.710 7.690 4,801,310 -1.78(-18.80%)
Sep 27, 2023 9.600 9.960 9.400 9.470 650,215 -0.02(-0.21%)
Sep 26, 2023 9.720 10.04 9.310 9.490 530,955 -0.40(-4.04%)
Sep 25, 2023 9.170 10.10 9.755 9.890 682,249 +0.64(+6.92%)
Sep 22, 2023 10.03 10.06 9.110 9.250 725,289 -0.56(-5.71%)
Sep 21, 2023 10.52 11.29 9.710 9.810 829,934 -0.81(-7.63%)
Sep 20, 2023 10.33 11.55 9.800 10.62 1,249,689 +0.10(+0.95%)
Sep 19, 2023 10.02 10.65 9.190 10.52 1,296,279 +0.52(+5.20%)
Sep 18, 2023 11.38 11.60 9.700 10.00 1,967,818 -1.45(-12.66%)
Sep 15, 2023 11.93 12.43 11.40 11.45 690,673 -0.48(-4.02%)
Sep 14, 2023 12.33 13.38 11.50 11.93 1,999,482 -0.28(-2.29%)
Sep 13, 2023 13.11 13.23 10.78 12.21 3,562,884 -1.04(-7.85%)
Sep 12, 2023 18.00 18.60 12.76 13.25 3,370,039 -4.48(-25.27%)
Sep 11, 2023 17.00 18.60 16.50 17.73 2,920,320 +1.33(+8.11%)
Sep 08, 2023 15.00 16.93 14.55 16.40 1,722,353 +1.63(+11.04%)
Sep 07, 2023 14.46 15.00 13.33 14.77 861,127 +0.62(+4.38%)
Sep 06, 2023 14.82 15.10 14.02 14.15 1,450,894 -0.34(-2.35%)
Sep 05, 2023 13.50 15.00 12.60 14.49 877,276 +0.91(+6.70%)
Sep 01, 2023 12.75 13.80 12.38 13.58 581,644 +1.07(+8.55%)
Aug 31, 2023 12.65 12.95 12.35 12.51 347,545 -0.15(-1.18%)
Aug 30, 2023 12.78 12.96 12.04 12.66 474,853 +0.41(+3.35%)
Aug 29, 2023 11.66 12.47 11.45 12.25 338,888 +0.65(+5.60%)
Aug 28, 2023 12.05 12.05 10.15 11.60 655,303 -0.49(-4.05%)
Aug 25, 2023 12.50 12.55 11.51 12.09 455,026 -0.21(-1.71%)
Aug 24, 2023 12.82 12.99 12.21 12.30 404,367 -0.36(-2.84%)
Aug 23, 2023 12.88 13.24 12.36 12.66 721,500 -0.30(-2.31%)
Aug 22, 2023 12.83 13.50 12.51 12.96 892,217 +0.37(+2.94%)
Aug 21, 2023 11.64 12.94 11.25 12.59 935,542 +1.05(+9.10%)
Aug 18, 2023 11.79 12.00 11.18 11.54 708,388 -0.35(-2.94%)
Aug 17, 2023 11.39 12.00 11.06 11.89 854,054 +0.30(+2.59%)
Aug 16, 2023 10.25 12.43 10.00 11.59 2,479,150 +1.45(+14.30%)
Aug 15, 2023 10.70 10.72 9.310 10.14 780,962 -0.18(-1.74%)
Aug 14, 2023 10.75 10.76 9.700 10.32 423,660 -0.40(-3.73%)
Aug 11, 2023 10.82 10.99 10.15 10.72 280,468 +0.09(+0.85%)
Aug 10, 2023 10.75 11.09 10.40 10.63 320,543 +0.24(+2.31%)
Aug 09, 2023 9.900 10.60 9.700 10.39 819,833 +0.66(+6.78%)
Aug 08, 2023 9.070 9.850 9.040 9.730 368,484 +0.49(+5.30%)
Aug 07, 2023 8.980 9.350 8.850 9.240 294,022 +0.16(+1.76%)
Aug 04, 2023 9.410 9.470 8.920 9.080 272,931 -0.32(-3.40%)
Aug 03, 2023 8.990 9.400 8.957 9.400 357,798 +0.56(+6.33%)
Aug 02, 2023 8.690 9.200 8.600 8.840 219,913 -0.16(-1.78%)
Aug 01, 2023 8.700 9.200 8.409 9.000 430,670 +0.26(+2.97%)
Jul 31, 2023 8.500 8.940 8.500 8.740 276,889 +0.27(+3.19%)
Jul 28, 2023 8.310 8.500 8.130 8.470 157,109 +0.18(+2.17%)
Jul 27, 2023 8.600 8.750 8.150 8.290 244,622 -0.25(-2.93%)
Jul 26, 2023 8.170 8.550 8.100 8.540 235,145 +0.36(+4.40%)
Jul 25, 2023 8.500 8.700 8.130 8.180 302,520 -0.33(-3.88%)
Jul 24, 2023 8.650 8.650 7.990 8.510 569,951 -0.19(-2.18%)
Jul 21, 2023 8.440 9.090 8.100 8.700 276,897 +0.38(+4.57%)
Jul 20, 2023 8.800 8.916 8.260 8.320 165,178 -0.53(-5.99%)
Jul 19, 2023 8.270 8.850 8.140 8.850 355,615 +0.60(+7.27%)
Jul 18, 2023 8.300 8.500 8.128 8.250 213,498 +0.05(+0.61%)
Jul 17, 2023 7.800 8.250 7.500 8.200 494,927 +0.45(+5.81%)
Jul 14, 2023 8.130 8.550 7.690 7.750 666,826 -0.31(-3.85%)
Jul 13, 2023 7.680 8.250 7.460 8.060 775,138 +0.49(+6.47%)
Jul 12, 2023 7.080 7.650 7.080 7.570 286,735 +0.49(+6.92%)
Jul 11, 2023 7.340 7.370 7.010 7.080 252,252 -0.28(-3.80%)
Jul 10, 2023 7.200 7.470 7.030 7.360 248,562 +0.23(+3.23%)
Jul 07, 2023 7.210 7.850 7.020 7.130 313,454 -0.26(-3.52%)
Jul 06, 2023 7.400 7.400 7.010 7.390 298,419 -0.01(-0.14%)
Jul 05, 2023 7.270 7.550 7.175 7.400 284,705 +0.25(+3.50%)
Jul 03, 2023 6.940 7.350 6.700 7.150 205,364 +0.39(+5.77%)
Jun 30, 2023 7.630 7.630 6.750 6.760 437,766 -0.74(-9.87%)
Jun 29, 2023 7.710 7.805 7.460 7.500 176,417 -0.16(-2.09%)
Jun 28, 2023 7.800 7.930 7.630 7.660 172,083 -0.18(-2.30%)
Jun 27, 2023 7.700 8.040 7.700 7.840 263,800 +0.06(+0.77%)
Jun 26, 2023 7.630 7.850 7.540 7.780 134,094 -0.01(-0.13%)
Jun 23, 2023 7.560 7.880 7.550 7.790 143,746 -0.01(-0.13%)
Jun 22, 2023 7.410 7.890 7.410 7.800 121,038 +0.24(+3.17%)
Jun 21, 2023 7.560 7.680 7.370 7.560 209,868 -0.09(-1.18%)
Jun 20, 2023 8.080 8.080 7.520 7.650 486,011 -0.43(-5.32%)
Jun 16, 2023 8.060 8.230 7.730 8.080 662,065 +0.24(+3.06%)
Jun 15, 2023 7.730 7.918 7.580 7.840 304,386 +2.58(+49.05%)
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%)
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.