GigaCloud Technology Inc. - GCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.39	40	40	40.4	39	617,362
December 03, 2025	38.91	39.42	39.42	39.6	38.49	431,734
December 02, 2025	38.25	38.84	38.84	39.15	38.04	573,675
December 01, 2025	36.83	38.1	38.1	38.38	36.75	517,563
November 28, 2025	37.79	37.1	37.1	37.98	36.99	331,801
November 26, 2025	36.85	37.32	37.32	37.52	36.6	500,800
November 25, 2025	34.76	36.78	36.78	36.8	34.05	752,532
November 24, 2025	35.2	34.81	34.81	35.72	33.95	843,806
November 21, 2025	31.59	34.88	34.88	35.81	31.47	1.37M
November 20, 2025	32.32	31.64	31.64	33.48	31.53	733,500
November 19, 2025	31.45	31.98	31.98	32.45	31.12	567,415
November 18, 2025	28.8	31.44	31.44	31.54	28.8	727,316
November 17, 2025	30.01	29.9	29.9	30.7	29.46	673,273
November 14, 2025	30.57	30.42	30.42	30.95	29.66	536,300
November 13, 2025	31.98	31.31	31.31	33.45	30.92	848,401
November 12, 2025	32.3	32.12	32.12	32.99	31.01	772,647
November 11, 2025	34	31.93	31.93	34	31.04	994,572
November 10, 2025	33.25	33.77	33.77	34.46	32.32	1.39M
November 07, 2025	27.79	33.11	33.11	33.28	27.56	3.39M
November 06, 2025	27.31	25.46	25.46	27.31	25.39	1.08M
November 05, 2025	27	27.38	27.38	27.64	26.52	368,819
November 04, 2025	27.04	26.58	26.58	27.7	26.53	560,300
November 03, 2025	28.32	28.04	28.04	28.37	27.75	442,167
October 31, 2025	27.48	27.98	27.98	28.38	27.41	488,172
October 30, 2025	28.7	27.37	27.37	28.99	27.31	657,834
October 29, 2025	29.11	29.15	29.15	30.09	28.8	855,600
October 28, 2025	28.56	29.02	29.02	29.11	27.54	640,569
October 27, 2025	29.39	28.56	28.56	29.46	28.39	541,581
October 24, 2025	28.4	28.34	28.34	29.71	28.26	704,380
October 23, 2025	27.24	27.79	27.79	28.03	27.24	474,407
October 22, 2025	27.14	27.01	27.01	27.35	26.43	432,633
October 21, 2025	27.14	27.38	27.38	28.15	26.84	478,807
October 20, 2025	27.31	27.14	27.14	27.75	27.04	409,505
October 17, 2025	26.69	26.65	26.65	27.47	26.51	472,184
October 16, 2025	28.22	27.05	27.05	28.44	26.9	393,705
October 15, 2025	27.93	28.01	28.01	28.88	27.57	748,702
October 14, 2025	26.11	27.35	27.35	27.68	25.8	651,202
October 13, 2025	26.98	26.7	26.7	27.8	26.66	572,306
October 10, 2025	28.35	26.19	26.19	28.79	26.15	771,730
October 09, 2025	29.52	28.45	28.45	29.52	28.17	465,291
October 08, 2025	28.44	29.42	29.42	29.5	27.6	642,316
October 07, 2025	29.01	28.32	28.32	29.21	27.72	754,703
October 06, 2025	28.15	28.71	28.71	29.23	27.88	836,118
October 03, 2025	27.25	27.98	27.98	28.06	27.16	706,819
October 02, 2025	27.12	27.19	27.19	27.6	26.18	909,706
October 01, 2025	28.06	27.12	27.12	28.39	27.11	953,401
September 30, 2025	29.13	28.4	28.4	29.71	28.13	708,000
September 29, 2025	29.91	29.44	29.44	30.1	29.14	777,000
September 26, 2025	28.52	29.66	29.66	29.7	28.5	760,715
September 25, 2025	29.18	28.86	28.86	29.22	28.03	1.09M
September 24, 2025	30.49	29.78	29.78	31.75	29.63	1.27M
September 23, 2025	30.11	30.36	30.36	30.93	29.93	856,700
September 22, 2025	29.64	30.11	30.11	31.1	29.35	1.22M
September 19, 2025	29.48	29.56	29.56	29.96	29.01	1.26M
September 18, 2025	29.86	29.12	29.12	30.16	28.59	1.54M
September 17, 2025	30.91	29.71	29.71	31.39	29.58	1.27M
September 16, 2025	31.2	30.66	30.66	31.42	30.61	1.18M
September 15, 2025	29.85	31.23	31.23	31.45	28.9	1.58M
September 12, 2025	29.15	29.84	29.84	30.18	28.9	1.19M
September 11, 2025	28.36	29.07	29.07	29.57	27.93	1.08M

GigaCloud Technology Inc. (GCT) NASDAQ