GigaCloud Technology Inc Class A Ordinary Shares (GCT) Historical Stock Data
17.93 ↑0.21 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCT is down -1.25% a day on average. There have been 11 days where GigaCloud Technology Inc Class A Ordinary Shares closed green and 19 days where GCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.42 | 17.93 | ↑$0.51 (2.93%) | 17.40 | 18.11 | 1.07M |
| 2024-12-19 | 18.90 | 17.72 | ↓$1.18 (-6.24%) | 17.72 | 19.25 | 1.14M |
| 2024-12-18 | 19.71 | 18.35 | ↓$1.36 (-6.90%) | 18.11 | 20.07 | 1.30M |
| 2024-12-17 | 19.80 | 19.69 | ↓$0.11 (-0.56%) | 19.56 | 20.23 | 0.93M |
| 2024-12-16 | 20.68 | 19.96 | ↓$0.72 (-3.48%) | 19.91 | 21.36 | 1.30M |
| 2024-12-13 | 20.50 | 20.69 | ↑$0.19 (0.93%) | 20.03 | 20.73 | 1.05M |
| 2024-12-12 | 21.64 | 20.71 | ↓$0.93 (-4.30%) | 20.70 | 21.64 | 1.06M |
| 2024-12-11 | 22.31 | 21.37 | ↓$0.94 (-4.21%) | 20.63 | 22.31 | 1.82M |
| 2024-12-10 | 22.89 | 21.99 | ↓$0.90 (-3.93%) | 21.73 | 23.19 | 1.42M |
| 2024-12-09 | 23.13 | 23.16 | ↑$0.03 (0.11%) | 22.80 | 24.59 | 2.01M |
| 2024-12-06 | 22.10 | 22.20 | ↑$0.10 (0.45%) | 21.51 | 22.50 | 4.58M |
| 2024-12-05 | 25.50 | 24.26 | ↓$1.24 (-4.86%) | 24.20 | 25.65 | 886.12K |
| 2024-12-04 | 24.00 | 25.32 | ↑$1.32 (5.50%) | 24.00 | 25.44 | 0.94M |
| 2024-12-03 | 23.71 | 23.82 | ↑$0.11 (0.46%) | 23.38 | 24.36 | 1.19M |
| 2024-12-02 | 24.69 | 23.64 | ↓$1.05 (-4.25%) | 23.55 | 25.49 | 1.27M |
| 2024-11-29 | 24.81 | 24.70 | ↓$0.11 (-0.44%) | 24.46 | 25.15 | 485.94K |
| 2024-11-27 | 25.00 | 24.78 | ↓$0.22 (-0.88%) | 24.02 | 25.35 | 742.25K |
| 2024-11-26 | 25.25 | 24.73 | ↓$0.52 (-2.06%) | 24.62 | 25.48 | 763.25K |
| 2024-11-25 | 26.13 | 25.49 | ↓$0.64 (-2.45%) | 25.11 | 26.13 | 1.28M |
| 2024-11-22 | 23.85 | 25.50 | ↑$1.65 (6.92%) | 23.70 | 26.12 | 1.59M |
| 2024-11-21 | 23.40 | 24.12 | ↑$0.72 (3.08%) | 22.86 | 24.59 | 881.12K |
| 2024-11-20 | 24.02 | 23.26 | ↓$0.76 (-3.16%) | 22.91 | 25.30 | 1.28M |
| 2024-11-19 | 22.27 | 24.15 | ↑$1.88 (8.44%) | 21.60 | 24.61 | 2.31M |
| 2024-11-18 | 21.03 | 22.51 | ↑$1.48 (7.04%) | 20.75 | 22.55 | 1.65M |
| 2024-11-15 | 21.14 | 20.86 | ↓$0.28 (-1.32%) | 20.16 | 21.26 | 1.17M |
| 2024-11-14 | 21.92 | 20.80 | ↓$1.12 (-5.11%) | 20.37 | 21.92 | 1.78M |
| 2024-11-13 | 24.43 | 21.62 | ↓$2.81 (-11.50%) | 21.38 | 24.55 | 2.17M |
| 2024-11-12 | 25.90 | 23.43 | ↓$2.47 (-9.54%) | 23.40 | 26.18 | 2.35M |
| 2024-11-11 | 29.10 | 26.90 | ↓$2.20 (-7.56%) | 25.69 | 29.20 | 2.23M |
| 2024-11-08 | 25.50 | 27.93 | ↑$2.43 (9.53%) | 25.11 | 28.10 | 3.79M |
Create an account or log in to view more rows.
$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
$GCT BULLS ALPHA
BEARS BETA
$GCT Don't like that...
$GCT Guys when can we expect that 30% drop?
$GCT this market love evrry dips let’s see
$GCT I do it for the thrills!