GigaCloud Technology Inc Class A Ordinary Shares (GCT) Historical Stock Data
17.56 ↓0.48 (-2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCT is up 0.20% a day on average. There have been 13 days where GigaCloud Technology Inc Class A Ordinary Shares closed green and 17 days where GCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 17.61 | 17.56 | ↓$0.05 (-0.28%) | 17.41 | 17.81 | 680.78K |
| 2025-05-29 | 18.50 | 18.04 | ↓$0.46 (-2.49%) | 18.00 | 18.55 | 395.11K |
| 2025-05-28 | 18.48 | 18.06 | ↓$0.42 (-2.27%) | 17.97 | 18.48 | 384.98K |
| 2025-05-27 | 18.47 | 18.42 | ↓$0.05 (-0.27%) | 17.95 | 18.72 | 607.89K |
| 2025-05-23 | 18.25 | 17.88 | ↓$0.37 (-2.03%) | 17.86 | 18.77 | 640.26K |
| 2025-05-22 | 17.85 | 18.72 | ↑$0.88 (4.90%) | 17.72 | 18.78 | 667.34K |
| 2025-05-21 | 18.05 | 17.96 | ↓$0.09 (-0.50%) | 17.55 | 18.34 | 840.65K |
| 2025-05-20 | 18.42 | 18.31 | ↓$0.11 (-0.60%) | 17.99 | 18.65 | 652.09K |
| 2025-05-19 | 18.36 | 18.53 | ↑$0.16 (0.90%) | 18.17 | 18.68 | 668.66K |
| 2025-05-16 | 18.38 | 18.88 | ↑$0.50 (2.72%) | 18.30 | 19.37 | 0.93M |
| 2025-05-15 | 18.50 | 18.21 | ↓$0.29 (-1.57%) | 17.90 | 18.73 | 1M |
| 2025-05-14 | 18.08 | 18.75 | ↑$0.67 (3.71%) | 17.88 | 18.99 | 1.94M |
| 2025-05-13 | 17.50 | 17.71 | ↑$0.21 (1.20%) | 16.25 | 18.39 | 2.49M |
| 2025-05-12 | 16.98 | 15.90 | ↓$1.08 (-6.36%) | 15.37 | 16.98 | 1.87M |
| 2025-05-09 | 14.88 | 14.50 | ↓$0.38 (-2.55%) | 14.22 | 14.94 | 606.97K |
| 2025-05-08 | 14.26 | 14.81 | ↑$0.55 (3.86%) | 14.04 | 14.95 | 620.01K |
| 2025-05-07 | 13.85 | 13.84 | ↓$0.01 (-0.07%) | 13.57 | 14.04 | 522.18K |
| 2025-05-06 | 13.04 | 13.77 | ↑$0.73 (5.56%) | 12.88 | 13.88 | 420.40K |
| 2025-05-05 | 13.50 | 13.20 | ↓$0.30 (-2.22%) | 13.18 | 13.65 | 424.63K |
| 2025-05-02 | 13.02 | 13.64 | ↑$0.62 (4.76%) | 12.90 | 13.84 | 841.32K |
| 2025-05-01 | 12.87 | 12.81 | ↓$0.06 (-0.47%) | 12.55 | 12.97 | 447.34K |
| 2025-04-30 | 12.53 | 12.54 | ↑$0.01 (0.08%) | 12.19 | 12.58 | 541.35K |
| 2025-04-29 | 13.16 | 12.94 | ↓$0.22 (-1.67%) | 12.87 | 13.20 | 366.20K |
| 2025-04-28 | 13.34 | 13.16 | ↓$0.18 (-1.35%) | 12.77 | 13.51 | 512.63K |
| 2025-04-25 | 13.30 | 13.32 | ↑$0.02 (0.15%) | 13.04 | 13.40 | 454.59K |
| 2025-04-24 | 13.05 | 13.42 | ↑$0.37 (2.84%) | 12.86 | 13.60 | 777.93K |
| 2025-04-23 | 13.33 | 13.02 | ↓$0.31 (-2.33%) | 12.96 | 13.84 | 741.78K |
| 2025-04-22 | 12.29 | 12.65 | ↑$0.36 (2.93%) | 12.08 | 12.83 | 442.48K |
| 2025-04-21 | 12.68 | 12.03 | ↓$0.65 (-5.13%) | 11.97 | 12.72 | 643.03K |
| 2025-04-17 | 12.17 | 12.73 | ↑$0.56 (4.60%) | 12.17 | 12.83 | 781.37K |
Create an account or log in to view more rows.
$GCT nice!!!
$GCT I warned everyone this company sucks
$GCT the FOMO will be epic
$GCT Slapping that ask today
$GCT another bear trap
$GCT Wish I shorted
$GCT Reinvest your dividends
$GCT Silly Bears tricks are for kids
$GCT Ride this train. You won't regret.
$GCT rocket fuel tanks are full. Gonna shoot to the stars