Want to see GCT full AI Analyst Report?
GigaCloud Technology, Inc. Class A (GCT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.54 | 60.20 | 56.61 | 58.38 | 58.38 | -3.70% | 901,844 | 1.40 |
| Oct 29, 2026 | 61.00 | 62.03 | 59.64 | 60.62 | 60.62 | -0.02% | 480,169 | 0.75 |
| Oct 28, 2026 | 59.68 | 60.80 | 59.34 | 60.63 | 60.63 | +1.73% | 404,220 | 0.62 |
| Oct 27, 2026 | 59.96 | 59.96 | 58.50 | 59.60 | 59.60 | +0.34% | 311,363 | 0.48 |
| Oct 26, 2026 | 58.75 | 60.19 | 58.21 | 59.40 | 59.40 | +1.99% | 395,035 | 0.60 |
| Oct 23, 2026 | 58.44 | 59.16 | 57.16 | 58.24 | 58.24 | -1.49% | 457,221 | 0.69 |
| Oct 22, 2026 | 59.95 | 60.73 | 58.13 | 59.12 | 59.12 | -2.10% | 525,632 | 0.80 |
| Oct 21, 2026 | 59.00 | 60.96 | 58.32 | 60.39 | 60.39 | +2.48% | 620,516 | 0.94 |
| Oct 20, 2026 | 57.88 | 59.60 | 57.56 | 58.93 | 58.93 | +1.67% | 550,678 | 0.83 |
| Oct 19, 2026 | 57.60 | 58.55 | 57.51 | 57.96 | 57.96 | +1.06% | 449,459 | 0.67 |
| Oct 16, 2026 | 59.25 | 59.98 | 56.77 | 57.35 | 57.35 | -3.35% | 701,409 | 1.06 |
| Oct 15, 2026 | 57.00 | 60.45 | 56.23 | 59.34 | 59.34 | +2.75% | 1,209,389 | 1.86 |
| Oct 14, 2026 | 56.08 | 58.05 | 55.01 | 57.75 | 57.75 | +1.26% | 822,323 | 1.27 |
| Oct 13, 2026 | 57.50 | 58.25 | 56.01 | 57.03 | 57.03 | -1.23% | 634,086 | 0.98 |
| Oct 12, 2026 | 57.42 | 58.17 | 56.69 | 57.74 | 57.74 | +0.84% | 764,870 | 1.18 |
| Oct 09, 2026 | 57.19 | 57.40 | 55.30 | 57.26 | 57.26 | +1.49% | 756,709 | 1.17 |
| Oct 08, 2026 | 55.37 | 57.33 | 54.89 | 56.42 | 56.42 | +0.82% | 1,022,505 | 1.60 |
| Oct 07, 2026 | 53.84 | 56.70 | 53.19 | 55.96 | 55.96 | +2.19% | 1,004,258 | 1.59 |
| Oct 06, 2026 | 54.66 | 55.80 | 54.00 | 54.76 | 54.76 | +0.18% | 649,569 | 1.03 |
| Oct 05, 2026 | 54.69 | 55.00 | 53.43 | 54.66 | 54.66 | +1.69% | 560,570 | 0.89 |
| Oct 02, 2026 | 53.92 | 54.18 | 52.92 | 53.75 | 53.75 | +1.05% | 442,098 | 0.70 |
| Oct 01, 2026 | 52.21 | 54.19 | 51.95 | 53.19 | 53.19 | +2.92% | 483,090 | 0.76 |
| Sep 30, 2026 | 51.26 | 53.34 | 50.58 | 51.68 | 51.68 | +2.52% | 611,254 | 0.98 |
| Sep 29, 2026 | 52.67 | 53.11 | 49.43 | 50.41 | 50.41 | -4.20% | 619,585 | 0.99 |
| Sep 28, 2026 | 53.17 | 54.00 | 51.86 | 52.62 | 52.62 | -2.52% | 459,451 | 0.73 |
| Sep 25, 2026 | 54.01 | 55.60 | 53.26 | 53.98 | 53.98 | +0.13% | 584,263 | 0.93 |
| Sep 24, 2026 | 51.52 | 54.05 | 50.18 | 53.91 | 53.91 | +2.69% | 713,858 | 1.14 |
| Sep 23, 2026 | 52.81 | 53.17 | 51.16 | 52.50 | 52.50 | -1.17% | 554,667 | 0.87 |
| Sep 22, 2026 | 53.82 | 54.70 | 49.34 | 53.12 | 53.12 | +0.11% | 1,689,562 | 2.71 |
| Sep 21, 2026 | 53.63 | 54.01 | 52.88 | 53.06 | 53.06 | +0.38% | 516,309 | 0.83 |
| Sep 18, 2026 | 53.06 | 54.13 | 52.27 | 52.86 | 52.86 | -0.55% | 1,362,853 | 2.23 |
| Sep 17, 2026 | 52.60 | 53.46 | 51.63 | 53.15 | 53.15 | +2.92% | 630,471 | 1.03 |
| Sep 16, 2026 | 52.89 | 53.70 | 50.50 | 51.64 | 51.64 | -1.98% | 677,073 | 1.10 |
| Sep 15, 2026 | 52.48 | 53.26 | 51.75 | 52.69 | 52.69 | -0.10% | 347,443 | 0.56 |
| Sep 14, 2026 | 50.84 | 53.12 | 50.84 | 52.74 | 52.74 | +1.68% | 546,675 | 0.88 |
| Sep 11, 2026 | 52.68 | 53.30 | 51.25 | 51.87 | 51.87 | +0.14% | 380,891 | 0.60 |
| Sep 10, 2026 | 51.19 | 53.35 | 50.38 | 51.80 | 51.80 | -0.15% | 549,460 | 0.87 |
| Sep 09, 2026 | 52.15 | 53.64 | 50.11 | 51.88 | 51.88 | -0.61% | 720,417 | 1.14 |
| Sep 08, 2026 | 51.80 | 52.60 | 50.50 | 52.20 | 52.20 | +0.87% | 471,464 | 0.74 |
| Sep 07, 2026 | 50.16 | 52.70 | 49.80 | 51.75 | 51.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 50.16 | 52.70 | 49.80 | 51.75 | 51.75 | +1.73% | 520,945 | 0.80 |
| Sep 03, 2026 | 50.96 | 52.12 | 50.74 | 50.87 | 50.87 | +0.73% | 574,614 | 0.87 |
| Sep 02, 2026 | 47.50 | 50.67 | 47.24 | 50.50 | 50.50 | +6.61% | 452,958 | 0.69 |
| Sep 01, 2026 | 47.59 | 48.10 | 46.01 | 47.37 | 47.37 | -2.39% | 622,846 | 0.94 |
| Aug 31, 2026 | 52.15 | 52.39 | 48.42 | 48.53 | 48.53 | -8.35% | 820,256 | 1.24 |
| Aug 28, 2026 | 51.83 | 53.71 | 51.60 | 52.95 | 52.95 | +2.66% | 896,926 | 1.35 |
| Aug 27, 2026 | 51.76 | 52.56 | 51.39 | 51.58 | 51.58 | -0.96% | 307,617 | 0.46 |
| Aug 26, 2026 | 52.07 | 52.50 | 51.05 | 52.08 | 52.08 | -0.27% | 260,693 | 0.38 |
| Aug 25, 2026 | 50.84 | 53.26 | 50.45 | 52.22 | 52.22 | +3.39% | 421,171 | 0.62 |
| Aug 24, 2026 | 49.65 | 50.62 | 48.57 | 50.51 | 50.51 | +1.73% | 375,152 | 0.55 |