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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.08	35.03	35.03	35.77	34.78	425,735
February 19, 2026	35.32	35.4	35.4	35.88	34.91	279,067
February 18, 2026	34.65	35.22	35.22	36.18	34.62	279,772
February 17, 2026	35.24	34.62	34.62	35.29	34.29	288,833
February 13, 2026	34.06	35.23	35.23	35.37	33.47	491,545
February 12, 2026	36.67	34.11	34.11	36.75	33.94	677,859
February 11, 2026	39.13	36.49	36.49	39.35	36.49	460,211
February 10, 2026	39.58	38.54	38.54	39.65	38.38	309,607
February 09, 2026	40.08	39.38	39.38	40.44	39.2	330,500
February 06, 2026	38.78	40.25	40.25	40.65	38.76	353,520
February 05, 2026	38.23	38.57	38.57	39.47	37.36	536,014
February 04, 2026	42.14	38.92	38.92	42.91	38.21	790,079
February 03, 2026	41.63	42.04	42.04	42.11	40.2	676,600
February 02, 2026	39.21	40.4	40.4	40.98	39.17	366,969
January 30, 2026	40.06	39.93	39.93	40.66	39.62	466,635
January 29, 2026	40.98	40.69	40.69	41.77	39.6	424,340
January 28, 2026	38.29	40.73	40.73	41.41	37.68	749,711
January 27, 2026	42.08	38.25	38.25	42.55	37.86	917,200
January 26, 2026	42	42.04	42.04	43.11	41.61	439,700
January 23, 2026	40.78	42.08	42.08	43	40.37	574,054
January 22, 2026	40.14	40.51	40.51	41.46	40	606,970
January 21, 2026	40.18	39.64	39.64	40.92	38.61	573,619
January 20, 2026	39	39.78	39.78	40.41	38.95	566,696
January 16, 2026	41.69	40.41	40.41	42.2	40.36	383,357
January 15, 2026	41.01	41.58	41.58	41.89	40.52	412,324
January 14, 2026	41.5	41.01	41.01	41.61	39.88	483,232
January 13, 2026	44.26	41.74	41.74	44.39	40.31	654,403
January 12, 2026	41.72	44.41	44.41	44.71	41.51	595,000
January 09, 2026	41.47	41.8	41.8	42.61	41.19	457,795
January 08, 2026	42.08	41.71	41.71	42.42	40.98	659,000
January 07, 2026	40.66	42.32	42.32	43.13	40.56	572,300
January 06, 2026	39.24	40.95	40.95	41.96	39.24	562,332
January 05, 2026	38.61	39.1	39.1	39.25	37.2	690,853
January 02, 2026	39.3	38.76	38.76	40.64	38.49	542,160
December 31, 2025	39.52	39.28	39.28	39.65	39.05	416,499
December 30, 2025	39.87	39.52	39.52	40.13	39.08	329,384
December 29, 2025	39.93	39.79	39.79	40.41	39.5	261,570
December 26, 2025	40.47	40.24	40.24	41	39.9	209,209
December 24, 2025	40.56	40.52	40.52	41.5	40.2	243,500
December 23, 2025	40.4	40.25	40.25	40.79	39	373,766
December 22, 2025	40.27	40.47	40.47	40.93	38.89	440,010
December 19, 2025	40.13	40.37	40.37	41.12	40.07	659,537
December 18, 2025	40.88	40.15	40.15	43.85	40.05	859,815
December 17, 2025	39.93	39.95	39.95	40.9	39.32	569,328
December 16, 2025	38.28	39.99	39.99	40.2	38.17	421,988
December 15, 2025	40.7	38.65	38.65	40.95	37.88	805,408
December 12, 2025	38.83	40.37	40.37	40.83	38.25	540,906
December 11, 2025	37.86	38.19	38.19	38.82	37.49	474,648
December 10, 2025	40.11	38.35	38.35	40.25	38.1	494,824
December 09, 2025	39.34	40.11	40.11	40.75	39.29	458,799
December 08, 2025	40.2	39.42	39.42	40.5	38.27	540,185
December 05, 2025	40.08	40.06	40.06	40.6	39.36	424,832
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

GigaCloud Technology Inc. (GCT) NASDAQ