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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GigaCloud Technology Inc. (GCT) NASDAQ