Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GigaCloud Technology Inc - Class A Ordinary Shares (NQ: GCT )

31.16 +1.33 (+4.44%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.150 5.150 5.010 5.060 217,739 -0.06(-1.17%)
Feb 27, 2023 5.010 5.240 5.010 5.120 237,610 +0.11(+2.20%)
Feb 24, 2023 5.050 5.100 4.990 5.010 99,567 -0.04(-0.79%)
Feb 23, 2023 5.090 5.155 5.020 5.050 82,461 -0.11(-2.13%)
Feb 22, 2023 5.050 5.190 5.050 5.160 56,165 +0.04(+0.78%)
Feb 21, 2023 5.280 5.290 5.050 5.120 100,699 -0.22(-4.12%)
Feb 17, 2023 5.270 5.410 5.270 5.340 53,448 +0.05(+0.95%)
Feb 16, 2023 5.400 5.440 5.259 5.290 81,077 -0.13(-2.40%)
Feb 15, 2023 5.060 5.450 5.050 5.420 182,837 +0.32(+6.27%)
Feb 14, 2023 5.000 5.205 4.790 5.100 131,038 +0.09(+1.80%)
Feb 13, 2023 5.000 5.125 4.900 5.010 90,072 +0.07(+1.42%)
Feb 10, 2023 5.290 5.380 4.860 4.940 255,047 -0.32(-6.08%)
Feb 09, 2023 5.400 5.410 5.260 5.260 67,546 -0.09(-1.68%)
Feb 08, 2023 5.450 5.450 5.280 5.350 89,475 -0.08(-1.47%)
Feb 07, 2023 5.570 5.570 5.310 5.430 127,444 -0.09(-1.63%)
Feb 06, 2023 5.840 5.880 5.500 5.520 232,240 -0.32(-5.48%)
Feb 03, 2023 5.880 6.000 5.820 5.840 147,164 -0.07(-1.18%)
Feb 02, 2023 5.770 6.110 5.770 5.910 178,681 +0.07(+1.20%)
Feb 01, 2023 5.860 5.910 5.620 5.840 225,223 -0.01(-0.17%)
Jan 31, 2023 5.560 5.870 5.560 5.850 163,560 +0.26(+4.65%)
Jan 30, 2023 5.810 5.930 5.580 5.590 151,410 -0.35(-5.89%)
Jan 27, 2023 5.740 6.000 5.740 5.940 170,185 +0.15(+2.59%)
Jan 26, 2023 5.820 5.920 5.740 5.790 138,683 +0.01(+0.17%)
Jan 25, 2023 5.840 5.979 5.700 5.780 131,475 -0.08(-1.37%)
Jan 24, 2023 6.010 6.144 5.850 5.860 156,671 -0.22(-3.62%)
Jan 23, 2023 6.060 6.266 5.980 6.080 133,911 -0.04(-0.65%)
Jan 20, 2023 6.160 6.216 6.000 6.120 78,905 -0.05(-0.81%)
Jan 19, 2023 5.960 6.200 5.850 6.170 102,341 +0.22(+3.70%)
Jan 18, 2023 6.020 6.150 5.710 5.950 226,261 -0.09(-1.49%)
Jan 17, 2023 6.350 6.350 5.900 6.040 188,156 -0.26(-4.13%)
Jan 13, 2023 6.040 6.550 5.960 6.300 206,364 +0.26(+4.30%)
Jan 12, 2023 6.030 6.110 5.920 6.040 83,220 -0.07(-1.15%)
Jan 11, 2023 5.970 6.170 5.940 6.110 77,966 +0.08(+1.33%)
Jan 10, 2023 6.080 6.310 5.780 6.030 133,514 -0.07(-1.15%)
Jan 09, 2023 6.400 6.470 6.090 6.100 127,525 -0.25(-3.94%)
Jan 06, 2023 6.500 6.700 6.000 6.350 261,477 -0.01(-0.16%)
Jan 05, 2023 5.810 6.730 5.710 6.360 555,232 +0.69(+12.17%)
Jan 04, 2023 5.470 5.752 5.460 5.670 69,482 +0.20(+3.66%)
Jan 03, 2023 5.600 5.700 5.360 5.470 54,086 -0.22(-3.87%)
Dec 30, 2022 5.600 5.690 5.430 5.690 50,020 +0.09(+1.61%)
Dec 29, 2022 5.490 5.630 5.410 5.600 49,528 +0.24(+4.48%)
Dec 28, 2022 5.510 5.704 5.270 5.360 79,300 -0.27(-4.80%)
Dec 27, 2022 5.540 5.938 5.453 5.630 136,144 +0.10(+1.81%)
Dec 23, 2022 5.590 5.593 5.380 5.530 51,642 +0.12(+2.22%)
Dec 22, 2022 5.590 5.650 5.410 5.410 82,960 -0.37(-6.40%)
Dec 21, 2022 5.540 5.900 5.400 5.780 92,138 +0.41(+7.64%)
Dec 20, 2022 5.600 5.600 5.370 5.370 76,897 -0.28(-4.96%)
Dec 19, 2022 5.790 5.790 5.370 5.650 96,380 -0.08(-1.40%)
Dec 16, 2022 5.610 5.890 5.610 5.730 99,725 +0.03(+0.53%)
Dec 15, 2022 6.200 6.300 5.700 5.700 138,244 -0.55(-8.80%)
Dec 14, 2022 6.360 6.570 6.160 6.250 85,628 -0.23(-3.55%)
Dec 13, 2022 6.720 6.750 6.313 6.480 98,140 +0.12(+1.89%)
Dec 12, 2022 6.630 6.700 6.250 6.360 87,487 -0.28(-4.22%)
Dec 09, 2022 6.920 7.080 6.450 6.640 150,724 -0.24(-3.49%)
Dec 08, 2022 6.810 6.980 6.680 6.880 129,123 +0.32(+4.88%)
Dec 07, 2022 7.130 7.230 6.550 6.560 162,393 -0.78(-10.63%)
Dec 06, 2022 7.750 7.930 7.180 7.340 181,374 -0.46(-5.90%)
Dec 05, 2022 7.980 8.480 7.600 7.800 455,667 +0.07(+0.91%)
Dec 02, 2022 7.400 7.748 7.030 7.730 230,615 +0.43(+5.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.