GigaCloud Technology Inc. (GCT)
15.10
-0.82 (-5.15%)
At close: Mar 28, 2025, 3:59 PM
15.03
-0.45%
After-hours: Mar 28, 2025, 06:09 PM EDT
GCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.57 | 15.81 | 14.85 | 15.11 | -0.81 | -5.09% | 899,940 |
| Mar 27, 2025 | 15.20 | 16.25 | 15.16 | 15.92 | 0.58 | 3.78% | 804,407 |
| Mar 26, 2025 | 15.83 | 16.22 | 15.21 | 15.34 | -0.57 | -3.58% | 937,800 |
| Mar 25, 2025 | 15.50 | 16.02 | 15.50 | 15.91 | 0.22 | 1.40% | 587,604 |
| Mar 24, 2025 | 15.25 | 15.92 | 15.22 | 15.69 | 0.63 | 4.18% | 984,600 |
| Mar 21, 2025 | 14.51 | 15.23 | 14.51 | 15.06 | 0.20 | 1.35% | 1,420,980 |
| Mar 20, 2025 | 14.60 | 15.15 | 14.60 | 14.86 | 0.03 | 0.20% | 753,800 |
| Mar 19, 2025 | 14.47 | 15.03 | 14.47 | 14.83 | 0.42 | 2.91% | 882,704 |
| Mar 18, 2025 | 14.69 | 14.84 | 14.40 | 14.41 | -0.49 | -3.29% | 702,539 |
| Mar 17, 2025 | 14.89 | 15.14 | 14.73 | 14.90 | -0.03 | -0.20% | 827,337 |
| Mar 14, 2025 | 14.64 | 15.12 | 14.61 | 14.93 | 0.58 | 4.04% | 904,200 |
| Mar 13, 2025 | 14.35 | 14.68 | 14.10 | 14.35 | -0.08 | -0.55% | 916,761 |
| Mar 12, 2025 | 15.66 | 15.88 | 14.42 | 14.43 | -0.88 | -5.75% | 1,057,845 |
| Mar 11, 2025 | 15.15 | 15.68 | 14.95 | 15.31 | 0.19 | 1.26% | 953,746 |
| Mar 10, 2025 | 15.23 | 15.65 | 14.45 | 15.12 | -0.58 | -3.69% | 2,082,924 |
| Mar 7, 2025 | 15.50 | 16.20 | 15.35 | 15.70 | 0.07 | 0.45% | 1,710,500 |
| Mar 6, 2025 | 16.22 | 16.66 | 15.61 | 15.63 | -0.84 | -5.10% | 1,192,321 |
| Mar 5, 2025 | 15.85 | 16.90 | 15.71 | 16.47 | 0.94 | 6.05% | 1,461,500 |
| Mar 4, 2025 | 13.97 | 16.43 | 13.60 | 15.53 | -0.48 | -3.00% | 3,945,300 |
| Mar 3, 2025 | 17.36 | 17.45 | 15.77 | 16.01 | -0.92 | -5.43% | 2,765,431 |
| Feb 28, 2025 | 17.18 | 17.39 | 16.58 | 16.93 | -0.53 | -3.04% | 1,410,740 |
| Feb 27, 2025 | 18.80 | 18.83 | 17.45 | 17.46 | -1.27 | -6.78% | 1,262,325 |
| Feb 26, 2025 | 18.42 | 18.97 | 18.18 | 18.73 | 0.71 | 3.94% | 816,300 |
| Feb 25, 2025 | 18.11 | 18.30 | 17.70 | 18.02 | 0.01 | 0.06% | 1,020,814 |
| Feb 24, 2025 | 18.70 | 18.75 | 17.81 | 18.01 | -0.67 | -3.59% | 900,932 |
| Feb 21, 2025 | 19.56 | 19.67 | 18.68 | 18.68 | -0.64 | -3.31% | 933,500 |
| Feb 20, 2025 | 20.00 | 20.20 | 19.16 | 19.32 | -0.30 | -1.53% | 847,846 |
| Feb 19, 2025 | 20.22 | 20.22 | 19.53 | 19.62 | -0.64 | -3.16% | 767,538 |
| Feb 18, 2025 | 20.80 | 21.13 | 19.83 | 20.26 | -0.20 | -0.98% | 1,079,300 |
| Feb 14, 2025 | 20.80 | 21.35 | 20.19 | 20.46 | 0.29 | 1.44% | 681,208 |
| Feb 13, 2025 | 19.94 | 20.75 | 19.93 | 20.17 | 0.10 | 0.50% | 568,139 |
| Feb 12, 2025 | 20.29 | 20.55 | 19.70 | 20.07 | -0.38 | -1.86% | 583,899 |
| Feb 11, 2025 | 20.16 | 21.36 | 20.11 | 20.45 | 0.12 | 0.59% | 950,000 |
| Feb 10, 2025 | 20.10 | 20.53 | 19.85 | 20.33 | 0.54 | 2.73% | 599,510 |
| Feb 7, 2025 | 20.01 | 20.69 | 19.64 | 19.79 | -0.10 | -0.50% | 617,600 |
| Feb 6, 2025 | 20.50 | 20.70 | 19.83 | 19.89 | -0.25 | -1.24% | 500,705 |
| Feb 5, 2025 | 20.46 | 20.51 | 19.70 | 20.14 | -0.58 | -2.80% | 765,711 |
| Feb 4, 2025 | 19.74 | 20.80 | 19.42 | 20.72 | 0.98 | 4.96% | 816,342 |
| Feb 3, 2025 | 19.86 | 20.07 | 18.96 | 19.74 | -1.58 | -7.41% | 1,660,300 |
| Jan 31, 2025 | 22.86 | 22.93 | 21.18 | 21.32 | -1.39 | -6.12% | 1,081,700 |
| Jan 30, 2025 | 21.50 | 23.17 | 21.20 | 22.71 | 1.45 | 6.82% | 1,575,329 |
| Jan 29, 2025 | 20.83 | 21.48 | 20.67 | 21.26 | 0.53 | 2.56% | 846,391 |
| Jan 28, 2025 | 19.95 | 20.78 | 19.59 | 20.73 | 0.82 | 4.12% | 633,100 |
| Jan 27, 2025 | 20.25 | 20.75 | 19.67 | 19.91 | -1.18 | -5.60% | 822,322 |
| Jan 24, 2025 | 21.29 | 21.73 | 20.96 | 21.09 | 0.10 | 0.48% | 720,100 |
| Jan 23, 2025 | 20.86 | 21.67 | 20.80 | 20.99 | -0.20 | -0.94% | 895,623 |
| Jan 22, 2025 | 20.75 | 21.26 | 20.28 | 21.19 | 0.57 | 2.76% | 1,090,700 |
| Jan 21, 2025 | 20.14 | 20.64 | 19.57 | 20.62 | 0.79 | 3.98% | 812,700 |
| Jan 17, 2025 | 20.00 | 20.30 | 19.70 | 19.83 | 0.31 | 1.59% | 1,036,200 |
| Jan 16, 2025 | 19.88 | 20.15 | 19.50 | 19.52 | -0.27 | -1.36% | 579,915 |