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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.06	32.13	32.15	34.5	32.12	1.07M
August 15, 2025	32	32.27	32.27	32.65	31.38	984,179
August 14, 2025	31.56	31.93	31.93	32.35	30.94	1.07M
August 13, 2025	30.25	32.48	32.48	32.94	30.25	2.28M
August 12, 2025	29.99	30.75	30.75	30.9	28.75	1.75M
August 11, 2025	29	30.23	30.23	31.45	28.95	2.87M
August 08, 2025	25.26	28.91	28.91	28.98	24.86	4.4M
August 07, 2025	22.02	22.15	22.15	22.8	21.69	873,646
August 06, 2025	21.97	21.91	21.91	21.97	21.53	367,800
August 05, 2025	22.1	21.92	21.92	22.13	21.19	474,718
August 04, 2025	21.39	22	22	22.02	21.08	493,968
August 01, 2025	21.43	20.97	20.97	21.63	20.71	657,364
July 31, 2025	22.62	22.27	22.27	22.78	22.01	444,756
July 30, 2025	22.96	22.65	22.65	23.12	22.35	423,435
July 29, 2025	23.52	22.88	22.88	23.71	22.65	575,200
July 28, 2025	24.11	23.39	23.39	24.4	23.02	639,683
July 25, 2025	24.16	24.07	24.07	24.27	23.66	433,753
July 24, 2025	24.44	24.01	24.01	24.75	23.74	824,539
July 23, 2025	23	24.65	24.65	25.28	22.97	1.49M
July 22, 2025	22.1	22.8	22.8	22.85	21.49	400,143
July 21, 2025	21.61	22.05	22.05	22.42	21.53	573,820
July 18, 2025	21.89	21.42	21.42	21.95	21.41	393,223
July 17, 2025	21.1	21.66	21.66	21.87	21.02	437,600
July 16, 2025	20.26	21.04	21.04	21.13	20.17	472,500
July 15, 2025	20.8	20.26	20.26	20.88	20.17	727,200
July 14, 2025	20.72	20.49	20.49	20.72	19.97	354,900
July 11, 2025	21.03	20.76	20.76	21.2	20.63	372,349
July 10, 2025	20.51	21.23	21.23	21.37	20.46	418,120
July 09, 2025	20.51	20.65	20.65	20.68	19.95	393,445
July 08, 2025	19.97	20.38	20.38	20.5	19.61	528,551
July 07, 2025	20.47	19.84	19.84	20.54	19.7	545,308
July 03, 2025	21	20.56	20.56	21.12	20.48	236,700
July 02, 2025	20.27	20.93	20.93	21.02	20.1	762,300
July 01, 2025	19.64	20.27	20.27	20.55	19.54	748,600
June 30, 2025	19.84	19.78	19.78	20	19.23	731,483
June 27, 2025	20.3	19.8	19.8	20.48	19.35	2.18M
June 26, 2025	18.91	20.22	20.22	20.24	18.58	1.11M
June 25, 2025	17.82	18.91	18.91	18.96	17.71	756,692
June 24, 2025	18.64	17.69	17.69	18.75	17.11	1.27M
June 23, 2025	18.06	18.42	18.42	18.65	18.03	624,929
June 20, 2025	18.27	18.24	18.24	18.37	17.96	735,200
June 18, 2025	17.92	18	18	18.29	17.8	408,785
June 17, 2025	18.21	17.9	17.9	18.53	17.88	539,241
June 16, 2025	18.14	18.43	18.43	18.59	17.93	440,906
June 13, 2025	17.99	17.81	17.81	18.4	17.79	580,250
June 12, 2025	18.4	18.53	18.53	18.74	18.01	420,100
June 11, 2025	18.85	18.74	18.74	19.17	18.57	510,425
June 10, 2025	18.92	18.6	18.6	18.94	18.44	371,665
June 09, 2025	19.05	18.93	18.93	19.17	18.59	527,991
June 06, 2025	19.16	18.61	18.61	19.31	18.58	394,044
June 05, 2025	18.52	18.97	18.97	19.28	18.33	526,628
June 04, 2025	18.22	18.59	18.59	18.61	18.08	444,890
June 03, 2025	17.96	18.18	18.18	18.38	17.79	473,000
June 02, 2025	17.45	17.93	17.93	18.02	17.43	382,310
May 30, 2025	17.72	17.56	17.56	17.82	17.41	757,200
May 29, 2025	18.5	18.04	18.04	18.55	17.98	395,985
May 28, 2025	18.48	18.06	18.06	18.48	17.97	386,909
May 27, 2025	18.47	18.42	18.42	18.72	17.95	620,344
May 23, 2025	18.25	17.88	17.88	18.77	17.85	645,064
May 22, 2025	17.74	18.72	18.72	18.79	17.72	668,541

GigaCloud Technology Inc. (GCT) NASDAQ